Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.93 | 130.79 | 124.81 | 128.56 | 3,124,720 | -3.46(-2.62%) |
Feb 27, 2020 | 135.74 | 137.85 | 131.71 | 132.02 | 2,821,725 | -6.23(-4.50%) |
Feb 26, 2020 | 138.51 | 139.77 | 136.69 | 138.25 | 1,950,227 | +0.75(+0.54%) |
Feb 25, 2020 | 142.14 | 142.50 | 136.91 | 137.50 | 1,926,074 | -4.06(-2.86%) |
Feb 24, 2020 | 141.24 | 142.71 | 139.89 | 141.56 | 2,115,942 | -3.55(-2.44%) |
Feb 21, 2020 | 144.60 | 145.97 | 144.15 | 145.10 | 1,533,854 | -0.37(-0.25%) |
Feb 20, 2020 | 144.66 | 146.31 | 143.91 | 145.47 | 1,914,371 | +0.18(+0.12%) |
Feb 19, 2020 | 144.68 | 145.69 | 144.01 | 145.29 | 2,480,906 | +0.86(+0.59%) |
Feb 18, 2020 | 145.24 | 145.68 | 143.35 | 144.44 | 1,182,789 | -1.57(-1.08%) |
Feb 14, 2020 | 145.36 | 146.06 | 144.53 | 146.01 | 943,679 | +0.93(+0.64%) |
Feb 13, 2020 | 144.33 | 145.62 | 143.94 | 145.08 | 1,327,808 | +0.03(+0.02%) |
Feb 12, 2020 | 144.42 | 145.53 | 144.11 | 145.05 | 1,866,510 | +1.22(+0.85%) |
Feb 11, 2020 | 143.50 | 144.24 | 142.64 | 143.83 | 1,377,881 | +0.25(+0.17%) |
Feb 10, 2020 | 140.70 | 143.86 | 140.20 | 143.58 | 2,114,368 | +2.29(+1.62%) |
Feb 07, 2020 | 141.39 | 143.00 | 140.53 | 141.29 | 1,790,200 | -0.60(-0.42%) |
Feb 06, 2020 | 141.31 | 142.17 | 140.31 | 141.88 | 1,372,251 | +0.65(+0.46%) |
Feb 05, 2020 | 139.33 | 141.64 | 138.73 | 141.24 | 1,646,852 | +3.22(+2.33%) |
Feb 04, 2020 | 136.70 | 138.88 | 136.50 | 138.02 | 2,094,429 | +2.33(+1.72%) |
Feb 03, 2020 | 133.25 | 136.01 | 133.15 | 135.69 | 1,950,740 | +2.95(+2.22%) |
Jan 31, 2020 | 133.78 | 134.64 | 132.01 | 132.74 | 2,224,400 | -1.90(-1.41%) |
Jan 30, 2020 | 133.06 | 134.79 | 131.63 | 134.64 | 2,496,240 | +0.85(+0.63%) |
Jan 29, 2020 | 127.92 | 134.41 | 127.92 | 133.79 | 3,129,948 | +3.50(+2.68%) |
Jan 28, 2020 | 129.03 | 131.33 | 127.82 | 130.30 | 2,123,265 | +1.74(+1.36%) |
Jan 27, 2020 | 128.44 | 129.73 | 127.65 | 128.55 | 1,581,422 | -1.56(-1.20%) |
Jan 24, 2020 | 131.87 | 131.87 | 129.25 | 130.12 | 1,879,429 | -1.68(-1.28%) |
Jan 23, 2020 | 130.52 | 131.83 | 130.00 | 131.80 | 1,610,433 | +0.65(+0.49%) |
Jan 22, 2020 | 132.60 | 132.74 | 131.16 | 131.16 | 771,368 | -0.71(-0.54%) |
Jan 21, 2020 | 132.61 | 133.16 | 131.49 | 131.86 | 1,311,095 | -1.56(-1.17%) |
Jan 17, 2020 | 132.78 | 133.75 | 132.67 | 133.43 | 1,378,381 | +1.03(+0.77%) |
Jan 16, 2020 | 131.51 | 132.48 | 131.13 | 132.40 | 974,188 | +1.57(+1.20%) |
Jan 15, 2020 | 130.12 | 130.90 | 129.76 | 130.83 | 929,027 | +0.43(+0.33%) |
Jan 14, 2020 | 131.00 | 131.20 | 129.92 | 130.40 | 1,218,257 | -0.47(-0.36%) |
Jan 13, 2020 | 130.70 | 131.38 | 130.46 | 130.87 | 1,008,284 | +0.17(+0.13%) |
Jan 10, 2020 | 130.55 | 132.01 | 130.32 | 130.70 | 1,490,996 | +0.66(+0.51%) |
Jan 09, 2020 | 130.82 | 131.35 | 129.78 | 130.04 | 1,275,354 | -0.72(-0.55%) |
Jan 08, 2020 | 131.19 | 131.85 | 130.61 | 130.76 | 1,014,853 | -0.21(-0.16%) |
Jan 07, 2020 | 130.81 | 131.84 | 130.62 | 130.97 | 1,379,190 | -0.54(-0.41%) |
Jan 06, 2020 | 131.92 | 132.29 | 130.40 | 131.50 | 1,376,352 | -1.16(-0.87%) |
Jan 03, 2020 | 131.85 | 133.25 | 131.65 | 132.66 | 889,178 | -1.20(-0.89%) |
Jan 02, 2020 | 132.84 | 133.85 | 132.19 | 133.85 | 1,680,533 | +1.42(+1.08%) |
Dec 31, 2019 | 132.31 | 133.00 | 131.78 | 132.43 | 920,292 | +0.03(+0.02%) |
Dec 30, 2019 | 133.78 | 133.78 | 132.16 | 132.40 | 910,808 | -1.45(-1.09%) |
Dec 27, 2019 | 133.72 | 134.24 | 133.46 | 133.85 | 696,969 | +0.47(+0.35%) |
Dec 26, 2019 | 134.32 | 134.32 | 132.82 | 133.39 | 978,393 | -0.71(-0.53%) |
Dec 24, 2019 | 134.47 | 134.48 | 133.49 | 134.09 | 266,984 | -0.21(-0.16%) |
Dec 23, 2019 | 134.80 | 134.80 | 133.68 | 134.30 | 1,197,293 | -0.21(-0.16%) |
Dec 20, 2019 | 133.72 | 137.82 | 132.77 | 134.51 | 2,923,779 | +1.45(+1.09%) |
Dec 19, 2019 | 132.62 | 133.30 | 132.25 | 133.06 | 1,580,372 | +0.40(+0.30%) |
Dec 18, 2019 | 133.46 | 133.50 | 131.87 | 132.66 | 1,323,453 | -0.46(-0.34%) |
Dec 17, 2019 | 133.41 | 133.90 | 132.42 | 133.12 | 1,035,174 | +0.27(+0.20%) |
Dec 16, 2019 | 133.96 | 133.96 | 132.84 | 132.85 | 1,110,220 | -0.47(-0.35%) |
Dec 13, 2019 | 133.46 | 134.14 | 132.57 | 133.32 | 1,019,759 | -0.58(-0.43%) |
Dec 12, 2019 | 133.08 | 134.21 | 132.15 | 133.90 | 1,455,060 | +1.38(+1.04%) |
Dec 11, 2019 | 131.09 | 132.59 | 130.10 | 132.52 | 1,127,776 | +1.90(+1.46%) |
Dec 10, 2019 | 130.61 | 131.61 | 130.33 | 130.62 | 2,050,428 | -0.21(-0.16%) |
Dec 09, 2019 | 130.82 | 131.79 | 130.55 | 130.83 | 1,142,403 | -0.38(-0.29%) |
Dec 06, 2019 | 133.88 | 134.11 | 130.65 | 131.20 | 2,189,873 | +2.66(+2.07%) |
Dec 05, 2019 | 127.81 | 128.84 | 127.38 | 128.54 | 1,021,121 | +0.44(+0.34%) |
Dec 04, 2019 | 128.90 | 130.28 | 128.09 | 128.11 | 1,134,398 | +0.49(+0.38%) |
Dec 03, 2019 | 127.61 | 128.29 | 126.57 | 127.62 | 1,374,727 | -1.19(-0.93%) |