Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.17 | 121.71 | 117.02 | 121.71 | 2,086,042 | -1.05(-0.86%) |
Feb 27, 2020 | 121.88 | 126.41 | 118.65 | 122.77 | 1,089,240 | -0.38(-0.30%) |
Feb 26, 2020 | 127.18 | 127.18 | 122.72 | 123.14 | 1,272,618 | -2.80(-2.22%) |
Feb 25, 2020 | 128.85 | 128.85 | 124.61 | 125.94 | 1,710,608 | -2.11(-1.65%) |
Feb 24, 2020 | 125.78 | 128.91 | 124.99 | 128.06 | 1,310,470 | -0.64(-0.50%) |
Feb 21, 2020 | 129.62 | 130.09 | 128.02 | 128.70 | 865,096 | -1.71(-1.31%) |
Feb 20, 2020 | 128.28 | 130.76 | 127.71 | 130.41 | 733,757 | +2.16(+1.68%) |
Feb 19, 2020 | 129.52 | 130.35 | 126.07 | 128.25 | 1,109,567 | -1.55(-1.19%) |
Feb 18, 2020 | 133.07 | 137.90 | 128.83 | 129.79 | 3,148,492 | +7.52(+6.15%) |
Feb 14, 2020 | 123.33 | 123.33 | 120.41 | 122.27 | 1,226,627 | -0.99(-0.80%) |
Feb 13, 2020 | 122.44 | 124.63 | 121.89 | 123.26 | 1,037,651 | +0.32(+0.26%) |
Feb 12, 2020 | 121.63 | 123.37 | 121.31 | 122.94 | 650,226 | +2.02(+1.67%) |
Feb 11, 2020 | 119.86 | 121.58 | 119.71 | 120.92 | 609,732 | +1.31(+1.09%) |
Feb 10, 2020 | 120.97 | 121.08 | 118.93 | 119.61 | 853,101 | -2.06(-1.69%) |
Feb 07, 2020 | 122.65 | 122.99 | 120.02 | 121.67 | 978,286 | -1.32(-1.07%) |
Feb 06, 2020 | 125.51 | 125.70 | 122.62 | 122.98 | 953,769 | -2.43(-1.93%) |
Feb 05, 2020 | 121.47 | 125.98 | 121.05 | 125.41 | 1,310,480 | +5.00(+4.15%) |
Feb 04, 2020 | 122.73 | 123.22 | 120.39 | 120.41 | 898,408 | -1.00(-0.82%) |
Feb 03, 2020 | 121.53 | 123.02 | 121.13 | 121.41 | 1,108,111 | +0.82(+0.68%) |
Jan 31, 2020 | 122.96 | 123.19 | 120.36 | 120.59 | 1,399,144 | -3.22(-2.60%) |
Jan 30, 2020 | 125.35 | 125.83 | 122.12 | 123.81 | 1,112,602 | -3.00(-2.37%) |
Jan 29, 2020 | 127.27 | 128.53 | 126.40 | 126.81 | 997,938 | -0.03(-0.02%) |
Jan 28, 2020 | 127.94 | 128.36 | 125.73 | 126.84 | 1,009,489 | -0.44(-0.34%) |
Jan 27, 2020 | 128.04 | 129.66 | 127.28 | 127.28 | 1,024,071 | -2.40(-1.85%) |
Jan 24, 2020 | 137.29 | 137.29 | 129.25 | 129.68 | 1,395,320 | -7.37(-5.38%) |
Jan 23, 2020 | 133.69 | 137.41 | 133.60 | 137.04 | 1,434,060 | +1.90(+1.41%) |
Jan 22, 2020 | 136.26 | 137.27 | 134.37 | 135.14 | 1,315,753 | -1.24(-0.91%) |
Jan 21, 2020 | 137.86 | 137.86 | 135.33 | 136.38 | 871,058 | -1.88(-1.36%) |
Jan 17, 2020 | 138.92 | 139.19 | 137.62 | 138.25 | 893,066 | -0.81(-0.59%) |
Jan 16, 2020 | 137.97 | 139.12 | 137.38 | 139.07 | 739,660 | +1.58(+1.15%) |
Jan 15, 2020 | 136.91 | 138.66 | 135.30 | 137.48 | 1,320,704 | +1.20(+0.88%) |
Jan 14, 2020 | 133.25 | 136.45 | 132.11 | 136.28 | 1,713,574 | +3.33(+2.51%) |
Jan 13, 2020 | 133.02 | 134.54 | 130.66 | 132.95 | 2,336,677 | -3.43(-2.52%) |
Jan 10, 2020 | 140.20 | 140.50 | 136.02 | 136.38 | 1,547,187 | -3.53(-2.53%) |
Jan 09, 2020 | 140.75 | 140.93 | 137.52 | 139.92 | 1,286,394 | -0.26(-0.19%) |
Jan 08, 2020 | 141.73 | 142.83 | 140.16 | 140.18 | 902,185 | -1.63(-1.15%) |
Jan 07, 2020 | 143.61 | 144.06 | 139.50 | 141.81 | 1,236,995 | -1.70(-1.19%) |
Jan 06, 2020 | 144.38 | 145.43 | 143.18 | 143.51 | 961,654 | -2.40(-1.64%) |
Jan 03, 2020 | 144.64 | 146.10 | 143.93 | 145.91 | 619,377 | +0.01(+0.01%) |
Jan 02, 2020 | 146.87 | 147.31 | 144.18 | 145.90 | 1,032,412 | -0.69(-0.47%) |
Dec 31, 2019 | 145.68 | 146.73 | 145.07 | 146.59 | 665,921 | +0.95(+0.65%) |
Dec 30, 2019 | 144.93 | 146.68 | 144.09 | 145.64 | 615,607 | +0.70(+0.49%) |
Dec 27, 2019 | 145.96 | 146.22 | 144.61 | 144.93 | 532,190 | -0.84(-0.58%) |
Dec 26, 2019 | 146.93 | 147.42 | 145.02 | 145.78 | 526,969 | -1.19(-0.81%) |
Dec 24, 2019 | 146.55 | 148.33 | 146.29 | 146.97 | 354,210 | +0.55(+0.38%) |
Dec 23, 2019 | 144.81 | 146.63 | 143.61 | 146.42 | 746,870 | +1.69(+1.17%) |
Dec 20, 2019 | 144.40 | 145.25 | 142.87 | 144.72 | 1,386,579 | +1.50(+1.05%) |
Dec 19, 2019 | 144.13 | 145.03 | 142.99 | 143.22 | 802,687 | -1.36(-0.94%) |
Dec 18, 2019 | 144.68 | 145.29 | 143.19 | 144.59 | 617,460 | +0.05(+0.03%) |
Dec 17, 2019 | 141.37 | 145.34 | 140.60 | 144.54 | 1,029,276 | +4.10(+2.92%) |
Dec 16, 2019 | 142.24 | 142.38 | 140.35 | 140.44 | 720,541 | -1.56(-1.10%) |
Dec 13, 2019 | 142.93 | 143.19 | 141.10 | 142.01 | 840,067 | -0.83(-0.58%) |
Dec 12, 2019 | 142.35 | 144.41 | 142.22 | 142.84 | 776,368 | +0.20(+0.14%) |
Dec 11, 2019 | 142.60 | 144.06 | 140.69 | 142.64 | 1,032,765 | -0.25(-0.17%) |
Dec 10, 2019 | 140.15 | 143.95 | 139.47 | 142.88 | 1,651,058 | +4.21(+3.04%) |
Dec 09, 2019 | 141.12 | 141.30 | 137.70 | 138.68 | 2,076,639 | -2.79(-1.97%) |
Dec 06, 2019 | 140.25 | 142.22 | 139.00 | 141.47 | 1,971,634 | +2.13(+1.53%) |
Dec 05, 2019 | 139.88 | 140.42 | 138.90 | 139.33 | 1,752,033 | -0.04(-0.03%) |
Dec 04, 2019 | 139.64 | 140.84 | 139.07 | 139.37 | 3,085,187 | -0.26(-0.18%) |
Dec 03, 2019 | 142.04 | 142.04 | 138.96 | 139.63 | 1,149,573 | -3.60(-2.52%) |