Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.44 | 122.16 | 116.40 | 119.66 | 22,281,754 | -4.13(-3.34%) |
Feb 27, 2020 | 126.84 | 128.81 | 123.63 | 123.78 | 14,121,346 | -4.06(-3.17%) |
Feb 26, 2020 | 129.33 | 130.10 | 127.76 | 127.84 | 11,344,353 | -1.09(-0.84%) |
Feb 25, 2020 | 129.90 | 130.57 | 127.97 | 128.93 | 11,833,529 | -0.90(-0.69%) |
Feb 24, 2020 | 130.35 | 132.57 | 129.24 | 129.82 | 11,900,382 | -2.73(-2.06%) |
Feb 21, 2020 | 130.93 | 132.83 | 130.44 | 132.56 | 8,796,030 | +1.38(+1.05%) |
Feb 20, 2020 | 131.39 | 132.07 | 130.32 | 131.18 | 8,443,011 | -0.50(-0.38%) |
Feb 19, 2020 | 131.92 | 132.41 | 131.36 | 131.68 | 6,916,655 | -0.18(-0.13%) |
Feb 18, 2020 | 133.03 | 133.27 | 131.79 | 131.86 | 8,178,350 | -0.88(-0.66%) |
Feb 14, 2020 | 133.11 | 133.19 | 131.87 | 132.73 | 6,465,706 | +0.04(+0.03%) |
Feb 13, 2020 | 132.76 | 133.54 | 132.51 | 132.70 | 6,198,443 | -0.88(-0.66%) |
Feb 12, 2020 | 134.27 | 134.52 | 133.43 | 133.58 | 5,843,918 | -0.79(-0.59%) |
Feb 11, 2020 | 134.64 | 134.72 | 133.98 | 134.38 | 4,202,261 | +0.11(+0.09%) |
Feb 10, 2020 | 134.10 | 134.31 | 133.41 | 134.26 | 5,469,398 | -0.03(-0.02%) |
Feb 07, 2020 | 135.57 | 135.67 | 133.99 | 134.29 | 6,447,270 | -1.45(-1.07%) |
Feb 06, 2020 | 136.38 | 136.60 | 135.04 | 135.74 | 7,013,902 | -0.41(-0.30%) |
Feb 05, 2020 | 134.14 | 136.17 | 133.78 | 136.15 | 6,763,658 | +2.11(+1.58%) |
Feb 04, 2020 | 133.94 | 135.05 | 133.68 | 134.03 | 7,398,751 | +1.26(+0.95%) |
Feb 03, 2020 | 132.11 | 133.05 | 131.95 | 132.77 | 6,520,736 | +1.15(+0.87%) |
Jan 31, 2020 | 132.40 | 132.62 | 131.42 | 131.62 | 9,785,821 | -1.32(-0.99%) |
Jan 30, 2020 | 132.65 | 133.07 | 131.78 | 132.94 | 7,318,029 | -0.16(-0.12%) |
Jan 29, 2020 | 132.13 | 133.67 | 131.85 | 133.10 | 7,112,831 | +0.92(+0.70%) |
Jan 28, 2020 | 131.26 | 133.12 | 130.98 | 132.18 | 8,298,105 | +0.66(+0.50%) |
Jan 27, 2020 | 130.43 | 132.14 | 129.97 | 131.51 | 8,580,361 | +0.38(+0.29%) |
Jan 24, 2020 | 131.36 | 131.69 | 130.79 | 131.13 | 10,238,245 | -0.19(-0.14%) |
Jan 23, 2020 | 130.89 | 131.53 | 129.75 | 131.32 | 9,808,483 | +0.25(+0.19%) |
Jan 22, 2020 | 129.70 | 131.89 | 129.08 | 131.07 | 11,655,386 | -0.90(-0.68%) |
Jan 21, 2020 | 131.36 | 132.77 | 131.29 | 131.97 | 10,781,143 | +0.09(+0.07%) |
Jan 17, 2020 | 131.21 | 132.10 | 130.79 | 131.88 | 10,274,326 | +0.86(+0.65%) |
Jan 16, 2020 | 130.34 | 131.59 | 129.26 | 131.03 | 7,324,759 | +1.05(+0.81%) |
Jan 15, 2020 | 129.44 | 130.32 | 129.29 | 129.97 | 5,610,341 | +0.43(+0.33%) |
Jan 14, 2020 | 128.24 | 129.62 | 127.96 | 129.54 | 7,959,814 | +0.72(+0.56%) |
Jan 13, 2020 | 128.62 | 128.90 | 127.95 | 128.82 | 5,195,240 | +0.57(+0.44%) |
Jan 10, 2020 | 128.86 | 129.24 | 128.11 | 128.25 | 5,703,485 | -0.29(-0.23%) |
Jan 09, 2020 | 128.87 | 129.11 | 128.19 | 128.54 | 6,913,880 | +0.38(+0.30%) |
Jan 08, 2020 | 128.08 | 129.06 | 127.05 | 128.16 | 7,471,512 | -0.02(-0.01%) |
Jan 07, 2020 | 127.32 | 128.60 | 125.00 | 128.18 | 8,354,459 | +0.78(+0.61%) |
Jan 06, 2020 | 127.31 | 127.49 | 126.30 | 127.40 | 8,744,516 | -0.16(-0.12%) |
Jan 03, 2020 | 126.87 | 128.53 | 126.43 | 127.56 | 6,507,442 | -1.49(-1.16%) |
Jan 02, 2020 | 128.97 | 129.10 | 128.27 | 129.06 | 6,534,092 | +0.09(+0.07%) |
Dec 31, 2019 | 128.29 | 129.09 | 128.00 | 128.97 | 5,016,365 | +0.50(+0.39%) |
Dec 30, 2019 | 128.89 | 129.26 | 128.22 | 128.46 | 3,306,484 | -0.40(-0.31%) |
Dec 27, 2019 | 129.26 | 129.57 | 128.68 | 128.86 | 3,882,477 | -0.07(-0.06%) |
Dec 26, 2019 | 129.06 | 129.24 | 128.34 | 128.93 | 3,414,954 | -0.09(-0.07%) |
Dec 24, 2019 | 129.08 | 129.09 | 128.43 | 129.02 | 4,794,451 | -0.45(-0.35%) |
Dec 23, 2019 | 128.85 | 129.75 | 128.50 | 129.47 | 7,418,220 | +0.34(+0.26%) |
Dec 20, 2019 | 129.86 | 130.71 | 128.02 | 129.13 | 16,437,587 | +0.76(+0.59%) |
Dec 19, 2019 | 127.22 | 128.98 | 126.97 | 128.38 | 10,648,630 | +1.78(+1.40%) |
Dec 18, 2019 | 127.07 | 127.21 | 126.20 | 126.60 | 8,877,932 | -0.33(-0.26%) |
Dec 17, 2019 | 126.43 | 127.36 | 126.01 | 126.92 | 12,126,866 | +1.56(+1.25%) |
Dec 16, 2019 | 125.31 | 126.30 | 125.09 | 125.36 | 6,054,677 | +0.36(+0.29%) |
Dec 13, 2019 | 124.75 | 125.37 | 124.05 | 125.00 | 4,815,150 | +0.04(+0.03%) |
Dec 12, 2019 | 124.94 | 125.60 | 124.42 | 124.96 | 5,669,362 | +0.32(+0.26%) |
Dec 11, 2019 | 124.60 | 125.53 | 124.33 | 124.64 | 7,500,677 | +0.88(+0.71%) |
Dec 10, 2019 | 124.48 | 124.66 | 123.70 | 123.77 | 6,006,311 | -0.45(-0.36%) |
Dec 09, 2019 | 124.12 | 124.49 | 123.83 | 124.22 | 4,796,809 | +0.11(+0.09%) |
Dec 06, 2019 | 123.30 | 125.17 | 123.30 | 124.11 | 7,510,806 | +0.73(+0.59%) |
Dec 05, 2019 | 123.20 | 123.55 | 121.97 | 123.39 | 6,190,230 | +0.16(+0.13%) |
Dec 04, 2019 | 122.45 | 123.55 | 122.05 | 123.23 | 8,208,398 | +1.96(+1.62%) |
Dec 03, 2019 | 121.05 | 121.52 | 120.38 | 121.27 | 7,256,010 | -0.18(-0.15%) |