Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.24 | 110.33 | 106.64 | 110.33 | 8,343,083 | -1.31(-1.17%) |
Feb 27, 2020 | 114.70 | 116.00 | 111.55 | 111.64 | 7,114,384 | -4.94(-4.23%) |
Feb 26, 2020 | 118.40 | 119.27 | 116.56 | 116.58 | 4,077,227 | -1.27(-1.07%) |
Feb 25, 2020 | 121.96 | 122.14 | 117.44 | 117.84 | 3,676,150 | -3.80(-3.12%) |
Feb 24, 2020 | 122.13 | 122.69 | 121.26 | 121.64 | 3,309,668 | -3.63(-2.90%) |
Feb 21, 2020 | 125.43 | 125.51 | 124.80 | 125.28 | 2,312,850 | -0.61(-0.48%) |
Feb 20, 2020 | 125.68 | 126.17 | 124.86 | 125.89 | 1,250,117 | +0.03(+0.02%) |
Feb 19, 2020 | 125.84 | 126.14 | 125.62 | 125.86 | 1,050,519 | +0.36(+0.29%) |
Feb 18, 2020 | 125.89 | 125.97 | 124.95 | 125.49 | 1,198,674 | -0.62(-0.49%) |
Feb 14, 2020 | 126.31 | 126.31 | 125.60 | 126.11 | 1,084,117 | -0.04(-0.03%) |
Feb 13, 2020 | 125.81 | 126.37 | 125.54 | 126.15 | 1,211,596 | +0.03(+0.02%) |
Feb 12, 2020 | 126.26 | 126.47 | 125.91 | 126.12 | 896,056 | +0.45(+0.36%) |
Feb 11, 2020 | 125.65 | 126.13 | 125.58 | 125.67 | 1,202,625 | +0.55(+0.44%) |
Feb 10, 2020 | 124.46 | 125.14 | 124.43 | 125.12 | 1,089,858 | +0.43(+0.34%) |
Feb 07, 2020 | 125.03 | 125.15 | 124.53 | 124.69 | 1,822,345 | -0.77(-0.62%) |
Feb 06, 2020 | 126.00 | 126.02 | 125.37 | 125.47 | 1,010,255 | +0.02(+0.01%) |
Feb 05, 2020 | 124.61 | 125.54 | 124.56 | 125.45 | 1,525,512 | +1.92(+1.56%) |
Feb 04, 2020 | 123.51 | 124.08 | 123.43 | 123.53 | 1,734,336 | +1.35(+1.10%) |
Feb 03, 2020 | 122.19 | 123.04 | 122.02 | 122.18 | 1,304,502 | +0.55(+0.45%) |
Jan 31, 2020 | 123.31 | 123.32 | 121.25 | 121.63 | 2,523,348 | -2.19(-1.77%) |
Jan 30, 2020 | 122.47 | 123.94 | 122.17 | 123.82 | 2,086,184 | +0.56(+0.46%) |
Jan 29, 2020 | 124.13 | 124.31 | 123.25 | 123.25 | 1,717,909 | -0.53(-0.43%) |
Jan 28, 2020 | 123.33 | 124.19 | 123.11 | 123.78 | 1,458,037 | +0.98(+0.80%) |
Jan 27, 2020 | 122.70 | 123.36 | 122.43 | 122.80 | 2,466,161 | -1.75(-1.40%) |
Jan 24, 2020 | 125.87 | 125.87 | 124.00 | 124.55 | 1,621,180 | -1.12(-0.89%) |
Jan 23, 2020 | 125.26 | 125.76 | 124.60 | 125.67 | 1,621,913 | +0.05(+0.04%) |
Jan 22, 2020 | 125.92 | 126.06 | 125.50 | 125.62 | 1,752,375 | +0.05(+0.04%) |
Jan 21, 2020 | 125.62 | 126.00 | 125.44 | 125.58 | 3,512,276 | -0.53(-0.42%) |
Jan 17, 2020 | 126.03 | 126.18 | 125.92 | 126.10 | 2,522,141 | +0.24(+0.19%) |
Jan 16, 2020 | 125.51 | 125.87 | 125.37 | 125.87 | 2,000,080 | +0.91(+0.73%) |
Jan 15, 2020 | 124.78 | 125.32 | 124.58 | 124.96 | 1,649,624 | +0.03(+0.02%) |
Jan 14, 2020 | 124.65 | 125.22 | 124.54 | 124.93 | 1,639,842 | +0.20(+0.16%) |
Jan 13, 2020 | 124.25 | 124.73 | 123.99 | 124.73 | 3,007,498 | +0.70(+0.57%) |
Jan 10, 2020 | 124.66 | 124.86 | 123.92 | 124.03 | 2,446,264 | -0.47(-0.38%) |
Jan 09, 2020 | 124.52 | 124.58 | 124.11 | 124.50 | 1,838,158 | +0.55(+0.44%) |
Jan 08, 2020 | 123.78 | 124.47 | 123.64 | 123.95 | 1,980,397 | +0.26(+0.21%) |
Jan 07, 2020 | 123.84 | 123.93 | 123.51 | 123.69 | 1,832,836 | -0.37(-0.30%) |
Jan 06, 2020 | 123.33 | 124.10 | 123.21 | 124.06 | 3,021,349 | +0.11(+0.09%) |
Jan 03, 2020 | 123.65 | 124.26 | 123.64 | 123.95 | 2,084,892 | -0.84(-0.67%) |
Jan 02, 2020 | 124.80 | 124.93 | 124.14 | 124.79 | 2,462,034 | +0.50(+0.40%) |
Dec 31, 2019 | 123.70 | 124.38 | 123.60 | 124.29 | 2,469,104 | +0.35(+0.28%) |
Dec 30, 2019 | 124.48 | 124.68 | 123.80 | 123.95 | 1,866,645 | -0.50(-0.40%) |
Dec 27, 2019 | 124.75 | 124.75 | 124.27 | 124.45 | 939,283 | -0.02(-0.02%) |
Dec 26, 2019 | 124.33 | 124.53 | 124.13 | 124.47 | 1,027,382 | +0.31(+0.25%) |
Dec 24, 2019 | 124.27 | 124.27 | 124.07 | 124.16 | 771,608 | +0.06(+0.04%) |
Dec 23, 2019 | 124.32 | 124.32 | 124.04 | 124.10 | 3,546,391 | -0.05(-0.04%) |
Dec 20, 2019 | 124.07 | 124.39 | 123.95 | 124.15 | 3,779,972 | +0.70(+0.57%) |
Dec 19, 2019 | 123.25 | 123.56 | 123.15 | 123.44 | 1,697,259 | +0.26(+0.21%) |
Dec 18, 2019 | 123.47 | 123.47 | 123.08 | 123.18 | 1,534,497 | -0.06(-0.05%) |
Dec 17, 2019 | 123.37 | 123.54 | 123.14 | 123.24 | 1,846,097 | +0.11(+0.09%) |
Dec 16, 2019 | 123.08 | 123.45 | 122.71 | 123.14 | 3,302,044 | +1.04(+0.85%) |
Dec 13, 2019 | 122.49 | 122.91 | 121.69 | 122.09 | 4,218,405 | -0.38(-0.31%) |
Dec 12, 2019 | 121.24 | 122.73 | 121.14 | 122.47 | 2,266,045 | +1.37(+1.13%) |
Dec 11, 2019 | 121.07 | 121.36 | 120.88 | 121.10 | 2,258,702 | +0.13(+0.11%) |
Dec 10, 2019 | 121.04 | 121.22 | 120.66 | 120.97 | 2,477,684 | -0.08(-0.07%) |
Dec 09, 2019 | 121.28 | 121.47 | 121.05 | 121.05 | 1,768,521 | -0.32(-0.27%) |
Dec 06, 2019 | 121.10 | 121.68 | 121.08 | 121.37 | 3,273,511 | +1.06(+0.88%) |
Dec 05, 2019 | 120.37 | 120.37 | 119.74 | 120.31 | 1,861,514 | +0.24(+0.20%) |
Dec 04, 2019 | 119.65 | 120.32 | 119.46 | 120.07 | 2,111,703 | +0.90(+0.76%) |
Dec 03, 2019 | 119.21 | 119.27 | 118.45 | 119.17 | 2,288,610 | -0.99(-0.83%) |