Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.93 | 130.79 | 124.81 | 128.56 | 3,124,705 | -3.46(-2.62%) |
Feb 27, 2020 | 135.74 | 137.85 | 131.71 | 132.02 | 2,821,712 | -6.23(-4.50%) |
Feb 26, 2020 | 138.51 | 139.77 | 136.69 | 138.25 | 1,950,218 | +0.75(+0.54%) |
Feb 25, 2020 | 142.15 | 142.50 | 136.91 | 137.50 | 1,926,066 | -4.05(-2.86%) |
Feb 24, 2020 | 141.24 | 142.71 | 139.89 | 141.56 | 2,115,932 | -3.55(-2.44%) |
Feb 21, 2020 | 144.61 | 145.97 | 144.15 | 145.10 | 1,533,847 | -0.37(-0.25%) |
Feb 20, 2020 | 144.66 | 146.31 | 143.91 | 145.47 | 1,914,363 | +0.18(+0.12%) |
Feb 19, 2020 | 144.68 | 145.69 | 144.01 | 145.29 | 2,480,895 | +0.86(+0.59%) |
Feb 18, 2020 | 145.24 | 145.68 | 143.35 | 144.44 | 1,182,784 | -1.57(-1.08%) |
Feb 14, 2020 | 145.36 | 146.06 | 144.54 | 146.01 | 943,674 | +0.93(+0.64%) |
Feb 13, 2020 | 144.33 | 145.62 | 143.94 | 145.08 | 1,327,802 | +0.03(+0.02%) |
Feb 12, 2020 | 144.42 | 145.53 | 144.11 | 145.05 | 1,866,501 | +1.23(+0.85%) |
Feb 11, 2020 | 143.50 | 144.24 | 142.64 | 143.83 | 1,377,875 | +0.25(+0.17%) |
Feb 10, 2020 | 140.70 | 143.86 | 140.20 | 143.58 | 2,114,358 | +2.29(+1.62%) |
Feb 07, 2020 | 141.39 | 143.00 | 140.53 | 141.29 | 1,790,191 | -0.60(-0.42%) |
Feb 06, 2020 | 141.31 | 142.18 | 140.31 | 141.89 | 1,372,244 | +0.65(+0.46%) |
Feb 05, 2020 | 139.34 | 141.64 | 138.73 | 141.24 | 1,646,845 | +3.22(+2.33%) |
Feb 04, 2020 | 136.71 | 138.88 | 136.50 | 138.02 | 2,094,420 | +2.33(+1.72%) |
Feb 03, 2020 | 133.25 | 136.01 | 133.15 | 135.69 | 1,950,732 | +2.95(+2.22%) |
Jan 31, 2020 | 133.78 | 134.64 | 132.01 | 132.74 | 2,224,390 | -1.90(-1.41%) |
Jan 30, 2020 | 133.06 | 134.79 | 131.63 | 134.64 | 2,496,228 | +0.85(+0.63%) |
Jan 29, 2020 | 127.92 | 134.41 | 127.92 | 133.80 | 3,129,934 | +3.50(+2.68%) |
Jan 28, 2020 | 129.03 | 131.34 | 127.82 | 130.30 | 2,123,255 | +1.74(+1.36%) |
Jan 27, 2020 | 128.44 | 129.73 | 127.65 | 128.56 | 1,581,415 | -1.56(-1.20%) |
Jan 24, 2020 | 131.87 | 131.87 | 129.25 | 130.12 | 1,879,420 | -1.68(-1.28%) |
Jan 23, 2020 | 130.52 | 131.83 | 130.00 | 131.80 | 1,610,425 | +0.65(+0.49%) |
Jan 22, 2020 | 132.60 | 132.74 | 131.16 | 131.16 | 771,365 | -0.71(-0.54%) |
Jan 21, 2020 | 132.61 | 133.16 | 131.49 | 131.86 | 1,311,089 | -1.56(-1.17%) |
Jan 17, 2020 | 132.78 | 133.75 | 132.67 | 133.43 | 1,378,375 | +1.03(+0.77%) |
Jan 16, 2020 | 131.51 | 132.48 | 131.13 | 132.40 | 974,184 | +1.58(+1.20%) |
Jan 15, 2020 | 130.12 | 130.90 | 129.76 | 130.83 | 929,022 | +0.43(+0.33%) |
Jan 14, 2020 | 131.00 | 131.21 | 129.92 | 130.40 | 1,218,251 | -0.47(-0.36%) |
Jan 13, 2020 | 130.70 | 131.38 | 130.46 | 130.87 | 1,008,279 | +0.17(+0.13%) |
Jan 10, 2020 | 130.55 | 132.01 | 130.32 | 130.70 | 1,490,990 | +0.66(+0.51%) |
Jan 09, 2020 | 130.82 | 131.35 | 129.78 | 130.04 | 1,275,349 | -0.72(-0.55%) |
Jan 08, 2020 | 131.19 | 131.85 | 130.61 | 130.76 | 1,014,848 | -0.21(-0.16%) |
Jan 07, 2020 | 130.81 | 131.84 | 130.62 | 130.97 | 1,379,184 | -0.54(-0.41%) |
Jan 06, 2020 | 131.92 | 132.29 | 130.40 | 131.50 | 1,376,346 | -1.16(-0.87%) |
Jan 03, 2020 | 131.85 | 133.25 | 131.65 | 132.66 | 889,174 | -1.19(-0.89%) |
Jan 02, 2020 | 132.84 | 133.85 | 132.19 | 133.85 | 1,680,526 | +1.42(+1.08%) |
Dec 31, 2019 | 132.31 | 133.00 | 131.78 | 132.43 | 920,288 | +0.03(+0.02%) |
Dec 30, 2019 | 133.79 | 133.79 | 132.16 | 132.40 | 910,804 | -1.45(-1.09%) |
Dec 27, 2019 | 133.73 | 134.24 | 133.46 | 133.85 | 696,966 | +0.47(+0.35%) |
Dec 26, 2019 | 134.32 | 134.32 | 132.82 | 133.39 | 978,388 | -0.71(-0.53%) |
Dec 24, 2019 | 134.47 | 134.48 | 133.49 | 134.09 | 266,983 | -0.21(-0.16%) |
Dec 23, 2019 | 134.80 | 134.80 | 133.68 | 134.30 | 1,197,287 | -0.21(-0.16%) |
Dec 20, 2019 | 133.73 | 137.82 | 132.77 | 134.51 | 2,923,766 | +1.46(+1.09%) |
Dec 19, 2019 | 132.62 | 133.30 | 132.25 | 133.06 | 1,580,365 | +0.40(+0.30%) |
Dec 18, 2019 | 133.46 | 133.50 | 131.87 | 132.66 | 1,323,447 | -0.46(-0.34%) |
Dec 17, 2019 | 133.41 | 133.91 | 132.42 | 133.12 | 1,035,169 | +0.27(+0.20%) |
Dec 16, 2019 | 133.97 | 133.97 | 132.84 | 132.85 | 1,110,215 | -0.47(-0.35%) |
Dec 13, 2019 | 133.46 | 134.14 | 132.57 | 133.32 | 1,019,754 | -0.58(-0.43%) |
Dec 12, 2019 | 133.08 | 134.21 | 132.15 | 133.90 | 1,455,053 | +1.38(+1.04%) |
Dec 11, 2019 | 131.09 | 132.59 | 130.10 | 132.52 | 1,127,771 | +1.90(+1.46%) |
Dec 10, 2019 | 130.61 | 131.61 | 130.33 | 130.62 | 2,050,419 | -0.21(-0.16%) |
Dec 09, 2019 | 130.82 | 131.79 | 130.55 | 130.83 | 1,142,398 | -0.38(-0.29%) |
Dec 06, 2019 | 133.88 | 134.11 | 130.65 | 131.21 | 2,189,863 | +2.66(+2.07%) |
Dec 05, 2019 | 127.81 | 128.84 | 127.38 | 128.54 | 1,021,116 | +0.44(+0.34%) |
Dec 04, 2019 | 128.90 | 130.28 | 128.09 | 128.11 | 1,134,393 | +0.49(+0.38%) |
Dec 03, 2019 | 127.61 | 128.30 | 126.57 | 127.62 | 1,374,721 | -1.20(-0.93%) |