Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.46 | 122.17 | 116.42 | 119.67 | 22,278,232 | -4.13(-3.34%) |
Feb 27, 2020 | 126.86 | 128.83 | 123.65 | 123.80 | 14,119,114 | -4.06(-3.17%) |
Feb 26, 2020 | 129.35 | 130.12 | 127.78 | 127.86 | 11,342,560 | -1.09(-0.84%) |
Feb 25, 2020 | 129.92 | 130.59 | 128.00 | 128.95 | 11,831,659 | -0.90(-0.69%) |
Feb 24, 2020 | 130.37 | 132.60 | 129.26 | 129.85 | 11,898,501 | -2.73(-2.06%) |
Feb 21, 2020 | 130.95 | 132.85 | 130.47 | 132.58 | 8,794,640 | +1.38(+1.05%) |
Feb 20, 2020 | 131.41 | 132.09 | 130.34 | 131.20 | 8,441,677 | -0.50(-0.38%) |
Feb 19, 2020 | 131.94 | 132.43 | 131.38 | 131.70 | 6,915,562 | -0.18(-0.13%) |
Feb 18, 2020 | 133.06 | 133.29 | 131.81 | 131.88 | 8,177,057 | -0.88(-0.66%) |
Feb 14, 2020 | 133.13 | 133.21 | 131.89 | 132.75 | 6,464,684 | +0.04(+0.03%) |
Feb 13, 2020 | 132.78 | 133.56 | 132.53 | 132.72 | 6,197,464 | -0.89(-0.66%) |
Feb 12, 2020 | 134.29 | 134.54 | 133.45 | 133.60 | 5,842,994 | -0.80(-0.59%) |
Feb 11, 2020 | 134.66 | 134.74 | 134.00 | 134.40 | 4,201,597 | +0.12(+0.09%) |
Feb 10, 2020 | 134.12 | 134.33 | 133.43 | 134.28 | 5,468,534 | -0.03(-0.02%) |
Feb 07, 2020 | 135.59 | 135.69 | 134.01 | 134.31 | 6,446,251 | -1.45(-1.07%) |
Feb 06, 2020 | 136.40 | 136.62 | 135.06 | 135.76 | 7,012,793 | -0.41(-0.30%) |
Feb 05, 2020 | 134.16 | 136.19 | 133.80 | 136.17 | 6,762,589 | +2.11(+1.58%) |
Feb 04, 2020 | 133.96 | 135.07 | 133.70 | 134.06 | 7,397,581 | +1.27(+0.95%) |
Feb 03, 2020 | 132.13 | 133.07 | 131.97 | 132.79 | 6,519,705 | +1.15(+0.87%) |
Jan 31, 2020 | 132.42 | 132.64 | 131.44 | 131.64 | 9,784,274 | -1.32(-0.99%) |
Jan 30, 2020 | 132.67 | 133.09 | 131.80 | 132.96 | 7,316,872 | -0.16(-0.12%) |
Jan 29, 2020 | 132.15 | 133.69 | 131.87 | 133.12 | 7,111,707 | +0.92(+0.70%) |
Jan 28, 2020 | 131.28 | 133.14 | 131.00 | 132.20 | 8,296,794 | +0.66(+0.50%) |
Jan 27, 2020 | 130.45 | 132.16 | 129.99 | 131.53 | 8,579,004 | +0.38(+0.29%) |
Jan 24, 2020 | 131.38 | 131.71 | 130.81 | 131.15 | 10,236,627 | -0.19(-0.14%) |
Jan 23, 2020 | 130.91 | 131.55 | 129.78 | 131.34 | 9,806,933 | +0.25(+0.19%) |
Jan 22, 2020 | 129.72 | 131.91 | 129.10 | 131.09 | 11,653,543 | -0.90(-0.68%) |
Jan 21, 2020 | 131.38 | 132.79 | 131.31 | 131.99 | 10,779,439 | +0.09(+0.07%) |
Jan 17, 2020 | 131.23 | 132.12 | 130.81 | 131.91 | 10,272,702 | +0.86(+0.65%) |
Jan 16, 2020 | 130.36 | 131.61 | 129.28 | 131.05 | 7,323,601 | +1.05(+0.81%) |
Jan 15, 2020 | 129.46 | 130.34 | 129.31 | 130.00 | 5,609,454 | +0.43(+0.33%) |
Jan 14, 2020 | 128.26 | 129.64 | 127.98 | 129.56 | 7,958,556 | +0.72(+0.56%) |
Jan 13, 2020 | 128.64 | 128.92 | 127.97 | 128.84 | 5,194,419 | +0.57(+0.44%) |
Jan 10, 2020 | 128.88 | 129.26 | 128.13 | 128.27 | 5,702,583 | -0.29(-0.23%) |
Jan 09, 2020 | 128.89 | 129.13 | 128.21 | 128.56 | 6,912,787 | +0.38(+0.30%) |
Jan 08, 2020 | 128.10 | 129.09 | 127.07 | 128.18 | 7,470,331 | -0.02(-0.01%) |
Jan 07, 2020 | 127.34 | 128.62 | 125.02 | 128.20 | 8,353,139 | +0.78(+0.61%) |
Jan 06, 2020 | 127.33 | 127.51 | 126.32 | 127.42 | 8,743,134 | -0.16(-0.12%) |
Jan 03, 2020 | 126.89 | 128.55 | 126.45 | 127.58 | 6,506,414 | -1.49(-1.16%) |
Jan 02, 2020 | 128.99 | 129.12 | 128.29 | 129.08 | 6,533,060 | +0.09(+0.07%) |
Dec 31, 2019 | 128.31 | 129.11 | 128.02 | 128.99 | 5,015,573 | +0.50(+0.39%) |
Dec 30, 2019 | 128.91 | 129.28 | 128.25 | 128.48 | 3,305,961 | -0.40(-0.31%) |
Dec 27, 2019 | 129.28 | 129.59 | 128.70 | 128.88 | 3,881,864 | -0.07(-0.05%) |
Dec 26, 2019 | 129.08 | 129.26 | 128.36 | 128.95 | 3,414,414 | -0.09(-0.07%) |
Dec 24, 2019 | 129.10 | 129.11 | 128.45 | 129.04 | 4,793,694 | -0.45(-0.35%) |
Dec 23, 2019 | 128.87 | 129.78 | 128.52 | 129.49 | 7,417,047 | +0.34(+0.26%) |
Dec 20, 2019 | 129.88 | 130.73 | 128.04 | 129.16 | 16,434,989 | +0.76(+0.59%) |
Dec 19, 2019 | 127.24 | 129.00 | 126.99 | 128.40 | 10,646,947 | +1.78(+1.40%) |
Dec 18, 2019 | 127.09 | 127.23 | 126.22 | 126.62 | 8,876,529 | -0.33(-0.26%) |
Dec 17, 2019 | 126.45 | 127.38 | 126.03 | 126.94 | 12,124,949 | +1.56(+1.25%) |
Dec 16, 2019 | 125.33 | 126.32 | 125.11 | 125.38 | 6,053,720 | +0.36(+0.29%) |
Dec 13, 2019 | 124.77 | 125.39 | 124.07 | 125.02 | 4,814,389 | +0.04(+0.03%) |
Dec 12, 2019 | 124.96 | 125.62 | 124.44 | 124.98 | 5,668,466 | +0.32(+0.26%) |
Dec 11, 2019 | 124.62 | 125.55 | 124.35 | 124.66 | 7,499,492 | +0.88(+0.71%) |
Dec 10, 2019 | 124.50 | 124.68 | 123.72 | 123.79 | 6,005,362 | -0.45(-0.36%) |
Dec 09, 2019 | 124.14 | 124.51 | 123.85 | 124.24 | 4,796,050 | +0.11(+0.09%) |
Dec 06, 2019 | 123.32 | 125.19 | 123.32 | 124.13 | 7,509,619 | +0.72(+0.59%) |
Dec 05, 2019 | 123.22 | 123.57 | 121.98 | 123.41 | 6,189,251 | +0.16(+0.13%) |
Dec 04, 2019 | 122.47 | 123.57 | 122.06 | 123.25 | 8,207,100 | +1.96(+1.62%) |
Dec 03, 2019 | 121.06 | 121.54 | 120.40 | 121.29 | 7,254,863 | -0.18(-0.15%) |