Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.90 | 141.28 | 139.64 | 140.68 | 49,692,256 | +2.54(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,873,768 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,036 | -0.72(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 136.00 | 136.82 | 22,963,538 | +0.72(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,772 | +2.00(+1.49%) |
Feb 21, 2020 | 133.88 | 134.85 | 133.74 | 134.09 | 15,303,234 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.10 | 132.25 | 132.85 | 10,301,953 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,435 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.27 | 131.83 | 7,627,798 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,650 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.62 | 129.77 | 130.36 | 8,698,006 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,200 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.09 | 130.38 | 130.52 | 8,592,901 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.57 | 131.05 | 131.19 | 7,392,277 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.32 | 130.82 | 12,557,892 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,441 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.26 | 128.53 | 128.63 | 11,904,363 | -1.42(-1.09%) |
Feb 04, 2020 | 130.43 | 130.56 | 129.58 | 130.05 | 12,560,008 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,514 | -0.11(-0.08%) |
Jan 31, 2020 | 131.28 | 132.02 | 131.20 | 131.94 | 16,076,761 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,565 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,418 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,585 | -1.02(-0.78%) |
Jan 27, 2020 | 129.85 | 130.48 | 129.76 | 130.48 | 12,082,680 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.78 | 128.48 | 9,493,561 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.31 | 127.45 | 10,771,292 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.73 | 126.23 | 126.56 | 6,983,304 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,497 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,168 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.89 | 7,484,378 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,010 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,707 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,432 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,883 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.09 | 8,195,943 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,745,983 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,406 | -0.62(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,085 | -0.71(-0.57%) |
Jan 03, 2020 | 125.04 | 125.84 | 124.68 | 125.80 | 13,675,752 | +1.91(+1.54%) |
Jan 02, 2020 | 123.70 | 124.37 | 123.58 | 123.90 | 12,201,985 | +1.38(+1.13%) |
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,825 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.68 | 123.76 | 8,824,349 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.18 | 8,073,325 | +0.14(+0.11%) |
Dec 26, 2019 | 123.81 | 124.09 | 123.44 | 124.04 | 5,850,100 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,416 | +0.35(+0.29%) |
Dec 23, 2019 | 123.72 | 123.86 | 122.98 | 123.39 | 5,722,801 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,374 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,690 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.10 | 123.04 | 123.21 | 6,916,664 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,733 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,397 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,097 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.10 | 16,455,874 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.53 | 125.70 | 126.17 | 6,929,957 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,062 | +0.01(+0.01%) |
Dec 09, 2019 | 125.49 | 125.59 | 125.11 | 125.18 | 4,449,211 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,455 | -0.69(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,541 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.69 | 126.22 | 9,510,835 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,328 | +2.62(+2.10%) |