Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 122.79 | 125.19 | 119.05 | 121.23 | 7,332,945 | -4.32(-3.44%) |
Feb 27, 2020 | 125.84 | 132.19 | 124.37 | 125.55 | 6,881,615 | -12.09(-8.78%) |
Feb 26, 2020 | 138.53 | 139.74 | 137.34 | 137.64 | 2,711,268 | -0.28(-0.20%) |
Feb 25, 2020 | 141.33 | 142.07 | 137.42 | 137.92 | 2,409,476 | -2.83(-2.01%) |
Feb 24, 2020 | 139.89 | 142.55 | 138.33 | 140.75 | 2,367,337 | -1.44(-1.01%) |
Feb 21, 2020 | 141.00 | 142.77 | 140.37 | 142.19 | 3,553,003 | +0.91(+0.64%) |
Feb 20, 2020 | 140.33 | 142.09 | 139.94 | 141.28 | 2,577,049 | +1.18(+0.84%) |
Feb 19, 2020 | 140.67 | 141.16 | 139.19 | 140.10 | 1,431,981 | -0.52(-0.37%) |
Feb 18, 2020 | 140.49 | 140.66 | 139.50 | 140.62 | 1,507,336 | +0.20(+0.14%) |
Feb 14, 2020 | 139.15 | 140.78 | 138.76 | 140.42 | 1,683,835 | +1.73(+1.25%) |
Feb 13, 2020 | 137.96 | 138.93 | 137.34 | 138.68 | 1,421,723 | +0.60(+0.44%) |
Feb 12, 2020 | 136.07 | 138.28 | 134.35 | 138.08 | 2,328,304 | +1.84(+1.35%) |
Feb 11, 2020 | 130.58 | 138.34 | 129.76 | 136.24 | 4,122,991 | +6.86(+5.30%) |
Feb 10, 2020 | 127.80 | 129.44 | 127.66 | 129.38 | 1,865,211 | +2.06(+1.61%) |
Feb 07, 2020 | 127.80 | 127.80 | 127.27 | 127.32 | 1,322,979 | -0.01(-0.01%) |
Feb 06, 2020 | 127.02 | 127.93 | 126.41 | 127.33 | 1,188,051 | +0.46(+0.36%) |
Feb 05, 2020 | 127.14 | 127.55 | 126.32 | 126.87 | 1,486,747 | -0.41(-0.33%) |
Feb 04, 2020 | 126.59 | 128.48 | 125.98 | 127.29 | 1,494,779 | +1.07(+0.84%) |
Feb 03, 2020 | 127.48 | 127.69 | 126.01 | 126.22 | 1,447,935 | -0.55(-0.43%) |
Jan 31, 2020 | 127.80 | 128.42 | 125.83 | 126.77 | 1,529,351 | -1.09(-0.85%) |
Jan 30, 2020 | 125.75 | 127.96 | 125.70 | 127.86 | 1,144,444 | +1.76(+1.40%) |
Jan 29, 2020 | 128.43 | 128.57 | 125.98 | 126.10 | 1,795,834 | -2.27(-1.77%) |
Jan 28, 2020 | 127.03 | 128.41 | 126.68 | 128.37 | 1,819,223 | +1.21(+0.95%) |
Jan 27, 2020 | 126.34 | 127.25 | 125.71 | 127.16 | 1,612,133 | +0.34(+0.27%) |
Jan 24, 2020 | 126.91 | 127.51 | 126.28 | 126.82 | 1,026,068 | +0.10(+0.08%) |
Jan 23, 2020 | 126.17 | 127.08 | 125.22 | 126.72 | 1,473,725 | +0.92(+0.73%) |
Jan 22, 2020 | 126.07 | 126.23 | 125.20 | 125.80 | 2,269,518 | +0.41(+0.32%) |
Jan 21, 2020 | 122.95 | 125.50 | 122.78 | 125.39 | 1,950,805 | +2.50(+2.04%) |
Jan 17, 2020 | 123.11 | 123.70 | 122.18 | 122.89 | 2,446,679 | +0.02(+0.01%) |
Jan 16, 2020 | 122.17 | 122.89 | 121.64 | 122.87 | 1,779,484 | +1.00(+0.82%) |
Jan 15, 2020 | 120.27 | 122.20 | 120.24 | 121.87 | 1,692,050 | +1.78(+1.48%) |
Jan 14, 2020 | 120.94 | 121.39 | 119.33 | 120.10 | 1,970,404 | -1.13(-0.94%) |
Jan 13, 2020 | 120.92 | 121.70 | 120.69 | 121.23 | 2,060,498 | +0.75(+0.63%) |
Jan 10, 2020 | 118.78 | 120.61 | 118.61 | 120.48 | 3,262,593 | +1.82(+1.53%) |
Jan 09, 2020 | 117.77 | 119.10 | 117.74 | 118.66 | 1,813,615 | +0.68(+0.57%) |
Jan 08, 2020 | 117.61 | 118.37 | 117.25 | 117.98 | 3,125,786 | +0.49(+0.42%) |
Jan 07, 2020 | 119.29 | 119.65 | 116.89 | 117.49 | 1,970,534 | -2.02(-1.69%) |
Jan 06, 2020 | 120.26 | 120.71 | 119.50 | 119.51 | 1,928,674 | -1.02(-0.84%) |
Jan 03, 2020 | 119.17 | 120.73 | 118.53 | 120.53 | 1,482,782 | +0.66(+0.55%) |
Jan 02, 2020 | 120.42 | 120.70 | 119.40 | 119.87 | 2,122,267 | -0.40(-0.33%) |
Dec 31, 2019 | 119.67 | 120.31 | 118.92 | 120.27 | 1,880,751 | +0.63(+0.53%) |
Dec 30, 2019 | 119.03 | 119.67 | 118.40 | 119.63 | 1,329,704 | +0.27(+0.23%) |
Dec 27, 2019 | 118.95 | 119.72 | 118.72 | 119.36 | 1,020,868 | +0.41(+0.34%) |
Dec 26, 2019 | 118.67 | 119.06 | 118.23 | 118.95 | 818,481 | +0.47(+0.40%) |
Dec 24, 2019 | 118.91 | 119.18 | 118.02 | 118.48 | 663,440 | -0.46(-0.38%) |
Dec 23, 2019 | 120.41 | 120.84 | 118.77 | 118.94 | 1,223,565 | -1.20(-1.00%) |
Dec 20, 2019 | 120.18 | 120.53 | 118.87 | 120.14 | 3,812,919 | +1.76(+1.49%) |
Dec 19, 2019 | 115.83 | 118.45 | 115.81 | 118.38 | 3,120,843 | +2.30(+1.98%) |
Dec 18, 2019 | 112.96 | 116.37 | 112.94 | 116.08 | 3,496,440 | +3.43(+3.04%) |
Dec 17, 2019 | 114.02 | 114.24 | 112.42 | 112.65 | 2,352,729 | -1.14(-1.00%) |
Dec 16, 2019 | 112.51 | 114.08 | 112.13 | 113.79 | 2,395,248 | +1.54(+1.37%) |
Dec 13, 2019 | 111.67 | 112.78 | 110.71 | 112.25 | 3,506,079 | +0.58(+0.51%) |
Dec 12, 2019 | 113.08 | 113.14 | 111.09 | 111.68 | 2,760,766 | -1.19(-1.06%) |
Dec 11, 2019 | 112.26 | 113.50 | 112.02 | 112.87 | 2,285,772 | +0.51(+0.46%) |
Dec 10, 2019 | 114.36 | 114.81 | 111.52 | 112.36 | 1,567,699 | -1.58(-1.38%) |
Dec 09, 2019 | 113.35 | 114.68 | 113.31 | 113.94 | 1,884,121 | +0.35(+0.31%) |
Dec 06, 2019 | 113.00 | 113.78 | 112.61 | 113.58 | 1,836,011 | +0.39(+0.34%) |
Dec 05, 2019 | 112.63 | 113.39 | 111.76 | 113.20 | 2,319,982 | +0.39(+0.35%) |
Dec 04, 2019 | 111.81 | 113.22 | 111.46 | 112.80 | 2,276,222 | +0.32(+0.28%) |
Dec 03, 2019 | 109.98 | 112.71 | 109.86 | 112.48 | 2,331,660 | +2.68(+2.44%) |