Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.39 | 122.97 | 117.82 | 119.95 | 1,175,400 | -2.85(-2.32%) |
Feb 27, 2020 | 124.33 | 128.05 | 122.00 | 122.80 | 910,407 | -3.65(-2.89%) |
Feb 26, 2020 | 127.97 | 129.38 | 126.06 | 126.45 | 609,315 | -0.34(-0.27%) |
Feb 25, 2020 | 131.24 | 131.24 | 125.02 | 126.79 | 941,794 | -3.47(-2.66%) |
Feb 24, 2020 | 129.52 | 131.63 | 129.00 | 130.26 | 856,810 | -3.10(-2.32%) |
Feb 21, 2020 | 132.16 | 133.43 | 130.68 | 133.36 | 601,700 | +0.51(+0.38%) |
Feb 20, 2020 | 129.50 | 133.08 | 129.28 | 132.85 | 653,062 | +3.10(+2.39%) |
Feb 19, 2020 | 127.93 | 130.41 | 127.66 | 129.75 | 592,661 | +2.05(+1.61%) |
Feb 18, 2020 | 127.32 | 128.31 | 126.89 | 127.70 | 645,549 | +0.19(+0.15%) |
Feb 14, 2020 | 127.75 | 127.96 | 126.62 | 127.51 | 453,800 | -0.71(-0.55%) |
Feb 13, 2020 | 125.48 | 128.50 | 125.05 | 128.22 | 535,972 | +1.51(+1.19%) |
Feb 12, 2020 | 126.72 | 128.88 | 125.92 | 126.71 | 517,902 | +0.62(+0.49%) |
Feb 11, 2020 | 127.03 | 127.83 | 125.41 | 126.09 | 745,133 | -0.82(-0.65%) |
Feb 10, 2020 | 125.50 | 126.94 | 123.52 | 126.91 | 814,747 | +3.33(+2.69%) |
Feb 07, 2020 | 123.36 | 123.69 | 121.54 | 123.58 | 602,500 | -0.02(-0.02%) |
Feb 06, 2020 | 125.82 | 125.82 | 123.29 | 123.60 | 679,890 | -1.63(-1.30%) |
Feb 05, 2020 | 124.88 | 126.00 | 123.85 | 125.23 | 707,400 | +1.93(+1.57%) |
Feb 04, 2020 | 123.35 | 125.07 | 122.61 | 123.30 | 707,909 | +1.53(+1.26%) |
Feb 03, 2020 | 121.19 | 123.01 | 121.19 | 121.77 | 822,191 | -0.35(-0.29%) |
Jan 31, 2020 | 125.08 | 125.36 | 121.88 | 122.12 | 890,200 | -3.00(-2.40%) |
Jan 30, 2020 | 124.43 | 126.19 | 123.11 | 125.12 | 732,564 | -0.54(-0.43%) |
Jan 29, 2020 | 126.48 | 128.63 | 125.22 | 125.66 | 1,033,175 | -0.34(-0.27%) |
Jan 28, 2020 | 125.04 | 131.31 | 124.53 | 126.00 | 2,594,677 | -6.70(-5.05%) |
Jan 27, 2020 | 133.84 | 134.09 | 131.09 | 132.70 | 1,654,817 | -3.12(-2.30%) |
Jan 24, 2020 | 134.41 | 136.08 | 134.10 | 135.82 | 678,600 | +1.86(+1.39%) |
Jan 23, 2020 | 132.24 | 134.17 | 132.00 | 133.96 | 1,126,090 | +1.68(+1.27%) |
Jan 22, 2020 | 135.57 | 136.09 | 132.27 | 132.28 | 806,324 | -2.76(-2.04%) |
Jan 21, 2020 | 136.49 | 136.88 | 134.69 | 135.04 | 784,784 | -1.96(-1.43%) |
Jan 17, 2020 | 139.24 | 139.50 | 136.75 | 137.00 | 538,200 | -1.68(-1.21%) |
Jan 16, 2020 | 137.03 | 138.74 | 136.93 | 138.68 | 447,157 | +2.56(+1.88%) |
Jan 15, 2020 | 135.89 | 137.35 | 135.42 | 136.12 | 373,407 | +0.02(+0.01%) |
Jan 14, 2020 | 136.15 | 137.12 | 134.40 | 136.10 | 659,025 | -0.10(-0.07%) |
Jan 13, 2020 | 135.44 | 136.84 | 135.27 | 136.20 | 477,362 | +1.05(+0.78%) |
Jan 10, 2020 | 136.51 | 136.79 | 134.83 | 135.15 | 357,100 | -0.84(-0.62%) |
Jan 09, 2020 | 137.36 | 137.36 | 134.65 | 135.99 | 542,689 | -0.45(-0.33%) |
Jan 08, 2020 | 137.54 | 137.81 | 135.98 | 136.44 | 571,429 | -0.55(-0.40%) |
Jan 07, 2020 | 137.66 | 138.08 | 136.64 | 136.99 | 463,563 | -1.26(-0.91%) |
Jan 06, 2020 | 138.80 | 139.68 | 137.59 | 138.25 | 568,839 | -1.75(-1.25%) |
Jan 03, 2020 | 139.81 | 140.95 | 138.55 | 140.00 | 420,500 | -0.76(-0.54%) |
Jan 02, 2020 | 140.42 | 141.31 | 139.74 | 140.76 | 592,211 | +1.11(+0.79%) |
Dec 31, 2019 | 138.87 | 140.55 | 138.75 | 139.65 | 333,400 | +0.36(+0.26%) |
Dec 30, 2019 | 139.04 | 140.31 | 138.28 | 139.29 | 266,288 | +0.12(+0.09%) |
Dec 27, 2019 | 139.18 | 139.94 | 138.33 | 139.17 | 354,800 | +0.09(+0.06%) |
Dec 26, 2019 | 138.89 | 139.94 | 137.79 | 139.08 | 313,359 | +0.49(+0.35%) |
Dec 24, 2019 | 139.60 | 139.77 | 138.24 | 138.59 | 134,200 | -0.45(-0.32%) |
Dec 23, 2019 | 138.57 | 140.17 | 137.88 | 139.04 | 571,178 | +0.72(+0.52%) |
Dec 20, 2019 | 132.50 | 139.00 | 132.50 | 138.32 | 2,012,600 | -5.37(-3.74%) |
Dec 19, 2019 | 140.68 | 144.04 | 140.68 | 143.69 | 668,941 | +3.34(+2.38%) |
Dec 18, 2019 | 141.43 | 141.99 | 139.57 | 140.35 | 910,628 | -0.87(-0.62%) |
Dec 17, 2019 | 139.32 | 142.27 | 138.00 | 141.22 | 833,930 | +2.52(+1.82%) |
Dec 16, 2019 | 140.82 | 140.82 | 138.26 | 138.70 | 695,549 | -0.55(-0.39%) |
Dec 13, 2019 | 142.54 | 143.06 | 138.99 | 139.25 | 975,100 | -4.21(-2.93%) |
Dec 12, 2019 | 141.20 | 143.93 | 140.59 | 143.46 | 632,574 | +2.64(+1.87%) |
Dec 11, 2019 | 138.40 | 140.87 | 138.16 | 140.82 | 678,781 | +2.94(+2.13%) |
Dec 10, 2019 | 138.10 | 138.64 | 136.79 | 137.88 | 777,698 | +0.60(+0.44%) |
Dec 09, 2019 | 138.32 | 138.68 | 137.24 | 137.28 | 501,658 | -0.72(-0.52%) |
Dec 06, 2019 | 138.57 | 139.54 | 135.94 | 138.00 | 882,700 | +0.04(+0.03%) |
Dec 05, 2019 | 137.44 | 138.45 | 134.61 | 137.96 | 1,596,371 | -5.62(-3.91%) |
Dec 04, 2019 | 144.75 | 146.71 | 143.56 | 143.58 | 598,002 | -0.84(-0.58%) |
Dec 03, 2019 | 144.23 | 144.53 | 141.62 | 144.42 | 1,020,425 | -0.07(-0.05%) |