Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.95 | 130.81 | 124.84 | 128.59 | 3,124,037 | -3.46(-2.62%) |
Feb 27, 2020 | 135.77 | 137.88 | 131.74 | 132.05 | 2,821,108 | -6.23(-4.50%) |
Feb 26, 2020 | 138.54 | 139.80 | 136.72 | 138.28 | 1,949,800 | +0.75(+0.54%) |
Feb 25, 2020 | 142.18 | 142.53 | 136.94 | 137.53 | 1,925,654 | -4.06(-2.86%) |
Feb 24, 2020 | 141.27 | 142.74 | 139.92 | 141.59 | 2,115,479 | -3.55(-2.44%) |
Feb 21, 2020 | 144.64 | 146.00 | 144.18 | 145.13 | 1,533,519 | -0.37(-0.25%) |
Feb 20, 2020 | 144.69 | 146.34 | 143.94 | 145.50 | 1,913,953 | +0.18(+0.12%) |
Feb 19, 2020 | 144.71 | 145.72 | 144.04 | 145.32 | 2,480,364 | +0.86(+0.59%) |
Feb 18, 2020 | 145.27 | 145.71 | 143.38 | 144.47 | 1,182,531 | -1.57(-1.08%) |
Feb 14, 2020 | 145.39 | 146.09 | 144.57 | 146.04 | 943,472 | +0.93(+0.64%) |
Feb 13, 2020 | 144.36 | 145.65 | 143.97 | 145.12 | 1,327,518 | +0.03(+0.02%) |
Feb 12, 2020 | 144.45 | 145.56 | 144.14 | 145.09 | 1,866,102 | +1.23(+0.85%) |
Feb 11, 2020 | 143.53 | 144.27 | 142.67 | 143.86 | 1,377,580 | +0.25(+0.17%) |
Feb 10, 2020 | 140.73 | 143.89 | 140.23 | 143.61 | 2,113,906 | +2.29(+1.62%) |
Feb 07, 2020 | 141.42 | 143.03 | 140.56 | 141.32 | 1,789,808 | -0.60(-0.42%) |
Feb 06, 2020 | 141.34 | 142.21 | 140.34 | 141.92 | 1,371,951 | +0.65(+0.46%) |
Feb 05, 2020 | 139.37 | 141.67 | 138.76 | 141.27 | 1,646,492 | +3.22(+2.33%) |
Feb 04, 2020 | 136.73 | 138.91 | 136.53 | 138.05 | 2,093,972 | +2.33(+1.72%) |
Feb 03, 2020 | 133.28 | 136.04 | 133.18 | 135.72 | 1,950,314 | +2.95(+2.22%) |
Jan 31, 2020 | 133.80 | 134.67 | 132.04 | 132.77 | 2,223,914 | -1.90(-1.41%) |
Jan 30, 2020 | 133.09 | 134.82 | 131.66 | 134.67 | 2,495,694 | +0.85(+0.63%) |
Jan 29, 2020 | 127.94 | 134.44 | 127.94 | 133.82 | 3,129,264 | +3.50(+2.68%) |
Jan 28, 2020 | 129.06 | 131.36 | 127.84 | 130.33 | 2,122,801 | +1.74(+1.36%) |
Jan 27, 2020 | 128.47 | 129.76 | 127.68 | 128.58 | 1,581,076 | -1.56(-1.20%) |
Jan 24, 2020 | 131.90 | 131.90 | 129.28 | 130.15 | 1,879,018 | -1.68(-1.28%) |
Jan 23, 2020 | 130.55 | 131.86 | 130.03 | 131.83 | 1,610,081 | +0.65(+0.49%) |
Jan 22, 2020 | 132.63 | 132.77 | 131.18 | 131.18 | 771,200 | -0.71(-0.54%) |
Jan 21, 2020 | 132.64 | 133.19 | 131.52 | 131.89 | 1,310,809 | -1.56(-1.17%) |
Jan 17, 2020 | 132.81 | 133.77 | 132.70 | 133.46 | 1,378,080 | +1.03(+0.77%) |
Jan 16, 2020 | 131.54 | 132.51 | 131.16 | 132.43 | 973,975 | +1.57(+1.20%) |
Jan 15, 2020 | 130.15 | 130.92 | 129.79 | 130.85 | 928,824 | +0.43(+0.33%) |
Jan 14, 2020 | 131.02 | 131.23 | 129.95 | 130.43 | 1,217,991 | -0.47(-0.36%) |
Jan 13, 2020 | 130.72 | 131.41 | 130.49 | 130.89 | 1,008,063 | +0.17(+0.13%) |
Jan 10, 2020 | 130.57 | 132.04 | 130.35 | 130.72 | 1,490,671 | +0.66(+0.51%) |
Jan 09, 2020 | 130.84 | 131.38 | 129.81 | 130.07 | 1,275,076 | -0.72(-0.55%) |
Jan 08, 2020 | 131.22 | 131.88 | 130.63 | 130.78 | 1,014,631 | -0.21(-0.16%) |
Jan 07, 2020 | 130.84 | 131.87 | 130.65 | 130.99 | 1,378,889 | -0.54(-0.41%) |
Jan 06, 2020 | 131.95 | 132.32 | 130.43 | 131.53 | 1,376,051 | -1.16(-0.87%) |
Jan 03, 2020 | 131.88 | 133.28 | 131.68 | 132.69 | 888,983 | -1.20(-0.89%) |
Jan 02, 2020 | 132.87 | 133.88 | 132.22 | 133.88 | 1,680,166 | +1.42(+1.08%) |
Dec 31, 2019 | 132.34 | 133.03 | 131.81 | 132.46 | 920,091 | +0.03(+0.02%) |
Dec 30, 2019 | 133.81 | 133.81 | 132.19 | 132.43 | 910,609 | -1.45(-1.09%) |
Dec 27, 2019 | 133.75 | 134.27 | 133.49 | 133.88 | 696,817 | +0.47(+0.35%) |
Dec 26, 2019 | 134.35 | 134.35 | 132.85 | 133.42 | 978,179 | -0.71(-0.53%) |
Dec 24, 2019 | 134.50 | 134.51 | 133.51 | 134.12 | 266,925 | -0.21(-0.16%) |
Dec 23, 2019 | 134.83 | 134.83 | 133.71 | 134.33 | 1,197,031 | -0.21(-0.16%) |
Dec 20, 2019 | 133.75 | 137.85 | 132.80 | 134.54 | 2,923,140 | +1.46(+1.09%) |
Dec 19, 2019 | 132.65 | 133.33 | 132.28 | 133.09 | 1,580,027 | +0.40(+0.30%) |
Dec 18, 2019 | 133.49 | 133.53 | 131.90 | 132.69 | 1,323,164 | -0.46(-0.34%) |
Dec 17, 2019 | 133.44 | 133.93 | 132.45 | 133.15 | 1,034,948 | +0.27(+0.20%) |
Dec 16, 2019 | 133.99 | 133.99 | 132.87 | 132.88 | 1,109,977 | -0.47(-0.35%) |
Dec 13, 2019 | 133.49 | 134.17 | 132.60 | 133.35 | 1,019,536 | -0.58(-0.43%) |
Dec 12, 2019 | 133.11 | 134.24 | 132.18 | 133.92 | 1,454,742 | +1.38(+1.04%) |
Dec 11, 2019 | 131.11 | 132.62 | 130.13 | 132.55 | 1,127,530 | +1.90(+1.46%) |
Dec 10, 2019 | 130.63 | 131.64 | 130.36 | 130.65 | 2,049,980 | -0.21(-0.16%) |
Dec 09, 2019 | 130.84 | 131.82 | 130.58 | 130.85 | 1,142,154 | -0.38(-0.29%) |
Dec 06, 2019 | 133.90 | 134.14 | 130.68 | 131.23 | 2,189,395 | +2.66(+2.07%) |
Dec 05, 2019 | 127.83 | 128.87 | 127.41 | 128.57 | 1,020,898 | +0.44(+0.34%) |
Dec 04, 2019 | 128.93 | 130.31 | 128.11 | 128.13 | 1,134,150 | +0.49(+0.38%) |
Dec 03, 2019 | 127.64 | 128.32 | 126.60 | 127.65 | 1,374,426 | -1.20(-0.93%) |