Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 123.84 | 128.62 | 123.18 | 127.35 | 9,457,515 | +0.78(+0.61%) |
Feb 27, 2020 | 128.72 | 132.50 | 126.46 | 126.57 | 4,819,323 | -4.58(-3.50%) |
Feb 26, 2020 | 132.13 | 135.01 | 130.84 | 131.16 | 4,482,926 | -0.69(-0.53%) |
Feb 25, 2020 | 137.67 | 138.24 | 131.60 | 131.85 | 5,863,147 | -5.52(-4.02%) |
Feb 24, 2020 | 137.24 | 139.41 | 136.31 | 137.37 | 4,005,715 | -3.84(-2.72%) |
Feb 21, 2020 | 141.98 | 142.52 | 140.12 | 141.21 | 3,027,537 | -1.69(-1.18%) |
Feb 20, 2020 | 143.09 | 143.36 | 139.41 | 142.90 | 2,552,744 | -0.46(-0.32%) |
Feb 19, 2020 | 142.69 | 143.93 | 142.50 | 143.36 | 2,554,743 | +1.49(+1.05%) |
Feb 18, 2020 | 143.50 | 143.62 | 137.82 | 141.87 | 4,958,009 | -1.63(-1.14%) |
Feb 14, 2020 | 140.68 | 144.20 | 140.24 | 143.50 | 4,535,271 | +2.84(+2.02%) |
Feb 13, 2020 | 135.67 | 142.93 | 134.42 | 140.65 | 7,806,159 | +5.80(+4.30%) |
Feb 12, 2020 | 135.94 | 136.33 | 134.39 | 134.86 | 3,738,036 | -1.41(-1.04%) |
Feb 11, 2020 | 137.18 | 137.56 | 135.99 | 136.27 | 3,191,502 | -0.43(-0.31%) |
Feb 10, 2020 | 133.22 | 137.06 | 133.08 | 136.70 | 4,677,198 | +3.21(+2.40%) |
Feb 07, 2020 | 133.82 | 134.06 | 132.98 | 133.49 | 2,736,786 | -0.80(-0.60%) |
Feb 06, 2020 | 133.50 | 134.49 | 132.95 | 134.29 | 2,534,520 | +1.11(+0.83%) |
Feb 05, 2020 | 135.29 | 135.92 | 132.10 | 133.18 | 3,256,486 | -1.19(-0.88%) |
Feb 04, 2020 | 134.15 | 135.66 | 133.88 | 134.36 | 2,147,513 | +1.52(+1.15%) |
Feb 03, 2020 | 132.25 | 133.05 | 131.52 | 132.84 | 3,147,094 | +1.90(+1.45%) |
Jan 31, 2020 | 134.28 | 134.28 | 130.30 | 130.94 | 4,371,902 | -3.50(-2.60%) |
Jan 30, 2020 | 134.14 | 135.01 | 133.62 | 134.44 | 4,370,121 | -0.54(-0.40%) |
Jan 29, 2020 | 135.28 | 136.36 | 134.76 | 134.97 | 1,822,675 | +0.12(+0.09%) |
Jan 28, 2020 | 133.62 | 136.23 | 133.62 | 134.86 | 2,623,892 | +1.43(+1.07%) |
Jan 27, 2020 | 132.79 | 134.15 | 132.28 | 133.43 | 2,177,917 | -1.39(-1.03%) |
Jan 24, 2020 | 136.26 | 137.10 | 134.19 | 134.82 | 2,588,119 | -0.99(-0.73%) |
Jan 23, 2020 | 135.75 | 136.30 | 134.78 | 135.81 | 2,087,004 | +0.38(+0.28%) |
Jan 22, 2020 | 135.83 | 136.47 | 135.38 | 135.43 | 3,311,015 | +0.88(+0.66%) |
Jan 21, 2020 | 133.76 | 135.49 | 133.61 | 134.55 | 4,218,465 | +0.48(+0.36%) |
Jan 17, 2020 | 134.26 | 134.26 | 132.02 | 134.06 | 4,076,872 | +0.77(+0.58%) |
Jan 16, 2020 | 132.43 | 133.37 | 131.56 | 133.29 | 4,247,477 | +1.60(+1.22%) |
Jan 15, 2020 | 130.35 | 132.16 | 129.83 | 131.68 | 3,227,039 | +1.85(+1.42%) |
Jan 14, 2020 | 130.21 | 130.54 | 128.84 | 129.83 | 2,124,934 | -0.25(-0.20%) |
Jan 13, 2020 | 129.87 | 130.29 | 128.90 | 130.09 | 4,638,561 | +0.72(+0.56%) |
Jan 10, 2020 | 130.68 | 131.16 | 128.95 | 129.37 | 2,381,631 | -0.89(-0.69%) |
Jan 09, 2020 | 128.50 | 130.38 | 128.07 | 130.26 | 4,534,812 | +2.46(+1.93%) |
Jan 08, 2020 | 126.50 | 128.28 | 126.30 | 127.80 | 3,518,256 | +1.85(+1.47%) |
Jan 07, 2020 | 127.29 | 127.60 | 125.87 | 125.95 | 3,915,718 | -1.97(-1.54%) |
Jan 06, 2020 | 125.90 | 127.92 | 125.61 | 127.92 | 4,043,835 | +1.21(+0.96%) |
Jan 03, 2020 | 125.68 | 127.89 | 125.61 | 126.71 | 2,595,580 | -0.80(-0.63%) |
Jan 02, 2020 | 127.48 | 128.37 | 126.87 | 127.51 | 3,294,040 | +0.74(+0.58%) |
Dec 31, 2019 | 126.09 | 126.80 | 125.55 | 126.77 | 2,727,679 | +0.45(+0.35%) |
Dec 30, 2019 | 126.88 | 127.04 | 125.70 | 126.33 | 2,139,417 | -1.05(-0.82%) |
Dec 27, 2019 | 126.69 | 127.41 | 126.20 | 127.37 | 1,613,282 | +0.96(+0.76%) |
Dec 26, 2019 | 125.99 | 126.56 | 125.85 | 126.42 | 1,008,065 | +0.75(+0.59%) |
Dec 24, 2019 | 126.02 | 126.42 | 125.24 | 125.67 | 937,862 | -0.30(-0.24%) |
Dec 23, 2019 | 126.51 | 126.80 | 125.69 | 125.97 | 1,912,307 | -0.54(-0.43%) |
Dec 20, 2019 | 126.86 | 127.14 | 126.03 | 126.51 | 6,215,919 | +0.66(+0.52%) |
Dec 19, 2019 | 125.45 | 126.29 | 124.77 | 125.85 | 3,789,952 | +0.34(+0.27%) |
Dec 18, 2019 | 126.18 | 126.80 | 125.41 | 125.51 | 4,464,338 | -0.14(-0.11%) |
Dec 17, 2019 | 124.88 | 126.19 | 124.22 | 125.65 | 4,759,491 | +0.77(+0.62%) |
Dec 16, 2019 | 126.66 | 127.31 | 124.18 | 124.88 | 6,522,586 | -1.07(-0.85%) |
Dec 13, 2019 | 124.44 | 126.03 | 123.83 | 125.95 | 2,867,569 | +1.33(+1.07%) |
Dec 12, 2019 | 122.92 | 124.98 | 122.67 | 124.62 | 2,803,548 | +1.44(+1.17%) |
Dec 11, 2019 | 122.84 | 123.43 | 121.85 | 123.18 | 4,349,229 | -0.03(-0.02%) |
Dec 10, 2019 | 124.38 | 124.80 | 123.05 | 123.21 | 2,721,657 | -1.30(-1.04%) |
Dec 09, 2019 | 125.71 | 126.03 | 124.35 | 124.51 | 3,127,711 | -1.47(-1.17%) |
Dec 06, 2019 | 125.10 | 126.36 | 124.79 | 125.98 | 2,723,633 | +1.50(+1.21%) |
Dec 05, 2019 | 123.96 | 124.77 | 123.12 | 124.48 | 3,813,303 | +1.08(+0.88%) |
Dec 04, 2019 | 124.01 | 124.26 | 123.03 | 123.40 | 2,974,023 | -0.44(-0.35%) |
Dec 03, 2019 | 122.40 | 124.13 | 121.98 | 123.83 | 2,516,213 | +0.44(+0.35%) |