Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.74 | 111.82 | 108.48 | 111.66 | 21,387,458 | -0.72(-0.64%) |
Feb 27, 2020 | 114.71 | 117.10 | 112.32 | 112.38 | 18,378,878 | -4.73(-4.04%) |
Feb 26, 2020 | 118.75 | 119.85 | 116.81 | 117.11 | 12,822,232 | -0.94(-0.79%) |
Feb 25, 2020 | 122.35 | 122.61 | 117.77 | 118.05 | 15,155,679 | -3.24(-2.67%) |
Feb 24, 2020 | 121.35 | 122.46 | 120.69 | 121.29 | 9,080,522 | -4.32(-3.44%) |
Feb 21, 2020 | 127.00 | 127.13 | 125.28 | 125.61 | 6,391,517 | -1.95(-1.53%) |
Feb 20, 2020 | 127.40 | 127.90 | 125.98 | 127.55 | 5,618,749 | +0.05(+0.04%) |
Feb 19, 2020 | 127.39 | 127.95 | 127.32 | 127.51 | 2,404,685 | +0.57(+0.45%) |
Feb 18, 2020 | 126.76 | 127.35 | 126.23 | 126.94 | 3,495,976 | -0.01(-0.01%) |
Feb 14, 2020 | 127.38 | 127.53 | 126.60 | 126.95 | 2,572,354 | -0.18(-0.14%) |
Feb 13, 2020 | 126.86 | 127.61 | 126.50 | 127.13 | 3,686,170 | -0.23(-0.18%) |
Feb 12, 2020 | 126.70 | 127.43 | 126.68 | 127.36 | 4,051,177 | +1.29(+1.02%) |
Feb 11, 2020 | 125.60 | 126.61 | 125.29 | 126.07 | 5,713,663 | +0.98(+0.79%) |
Feb 10, 2020 | 123.59 | 125.10 | 123.59 | 125.09 | 3,043,204 | +1.40(+1.13%) |
Feb 07, 2020 | 123.67 | 124.28 | 123.19 | 123.69 | 3,769,473 | -0.54(-0.43%) |
Feb 06, 2020 | 124.79 | 124.82 | 124.23 | 124.23 | 5,726,132 | -0.28(-0.22%) |
Feb 05, 2020 | 124.70 | 124.85 | 123.64 | 124.51 | 6,926,499 | +0.63(+0.51%) |
Feb 04, 2020 | 123.45 | 124.30 | 123.17 | 123.88 | 8,657,943 | +2.22(+1.82%) |
Feb 03, 2020 | 121.48 | 123.17 | 121.47 | 121.66 | 8,383,792 | +0.86(+0.71%) |
Jan 31, 2020 | 122.97 | 123.13 | 120.56 | 120.81 | 8,736,896 | +0.31(+0.26%) |
Jan 30, 2020 | 119.75 | 120.62 | 119.51 | 120.50 | 5,422,262 | -0.20(-0.17%) |
Jan 29, 2020 | 121.16 | 121.64 | 120.61 | 120.70 | 3,039,545 | -0.07(-0.06%) |
Jan 28, 2020 | 120.18 | 121.22 | 119.72 | 120.77 | 6,128,420 | +1.17(+0.98%) |
Jan 27, 2020 | 118.79 | 120.22 | 118.56 | 119.60 | 8,171,430 | -1.81(-1.49%) |
Jan 24, 2020 | 123.37 | 123.44 | 120.88 | 121.41 | 5,903,540 | -1.72(-1.39%) |
Jan 23, 2020 | 122.32 | 123.28 | 121.69 | 123.13 | 4,145,215 | +0.18(+0.15%) |
Jan 22, 2020 | 123.46 | 123.90 | 122.84 | 122.95 | 4,113,239 | -0.06(-0.05%) |
Jan 21, 2020 | 122.75 | 123.19 | 122.35 | 123.00 | 4,151,466 | -0.38(-0.30%) |
Jan 17, 2020 | 123.27 | 123.55 | 123.13 | 123.38 | 6,988,209 | +0.43(+0.35%) |
Jan 16, 2020 | 122.56 | 122.97 | 122.45 | 122.95 | 4,512,054 | +1.09(+0.89%) |
Jan 15, 2020 | 121.80 | 122.28 | 121.56 | 121.86 | 3,383,746 | -0.28(-0.23%) |
Jan 14, 2020 | 121.98 | 122.53 | 121.79 | 122.14 | 4,502,829 | -0.04(-0.03%) |
Jan 13, 2020 | 122.04 | 122.37 | 121.69 | 122.17 | 3,345,065 | +0.39(+0.32%) |
Jan 10, 2020 | 122.61 | 122.61 | 121.66 | 121.79 | 3,841,881 | -0.66(-0.54%) |
Jan 09, 2020 | 122.45 | 122.90 | 122.15 | 122.45 | 3,964,286 | +0.64(+0.53%) |
Jan 08, 2020 | 121.34 | 122.47 | 121.22 | 121.81 | 4,902,532 | +0.37(+0.30%) |
Jan 07, 2020 | 121.56 | 121.72 | 120.93 | 121.44 | 9,492,699 | -0.20(-0.17%) |
Jan 06, 2020 | 120.41 | 121.66 | 120.26 | 121.64 | 6,651,138 | +0.35(+0.29%) |
Jan 03, 2020 | 120.79 | 121.65 | 120.71 | 121.30 | 5,805,509 | -1.04(-0.85%) |
Jan 02, 2020 | 121.66 | 122.34 | 121.19 | 122.34 | 6,530,728 | +1.44(+1.19%) |
Dec 31, 2019 | 120.53 | 120.96 | 120.35 | 120.90 | 1,850,348 | +0.17(+0.14%) |
Dec 30, 2019 | 121.62 | 121.75 | 120.47 | 120.73 | 3,463,474 | -0.78(-0.64%) |
Dec 27, 2019 | 121.92 | 122.17 | 121.36 | 121.51 | 3,069,459 | -0.01(-0.01%) |
Dec 26, 2019 | 120.41 | 121.52 | 120.28 | 121.52 | 2,612,028 | +1.47(+1.22%) |
Dec 24, 2019 | 119.95 | 120.20 | 119.78 | 120.05 | 1,709,577 | +0.27(+0.23%) |
Dec 23, 2019 | 120.32 | 120.34 | 119.78 | 119.78 | 3,282,384 | -0.28(-0.23%) |
Dec 20, 2019 | 120.33 | 120.33 | 119.92 | 120.06 | 3,461,479 | +0.18(+0.15%) |
Dec 19, 2019 | 119.42 | 119.98 | 119.25 | 119.88 | 3,378,949 | +0.38(+0.31%) |
Dec 18, 2019 | 119.72 | 119.82 | 119.28 | 119.51 | 2,746,700 | +0.11(+0.10%) |
Dec 17, 2019 | 119.06 | 119.55 | 119.02 | 119.39 | 3,548,502 | +0.53(+0.45%) |
Dec 16, 2019 | 118.96 | 119.14 | 118.67 | 118.86 | 3,795,558 | +0.52(+0.44%) |
Dec 13, 2019 | 118.23 | 118.55 | 117.74 | 118.34 | 3,707,687 | +0.11(+0.09%) |
Dec 12, 2019 | 117.42 | 118.53 | 117.28 | 118.24 | 4,801,199 | +1.03(+0.88%) |
Dec 11, 2019 | 116.83 | 117.28 | 116.60 | 117.21 | 2,133,261 | +0.30(+0.25%) |
Dec 10, 2019 | 117.15 | 117.37 | 116.75 | 116.91 | 2,268,859 | -0.20(-0.17%) |
Dec 09, 2019 | 116.88 | 117.53 | 116.74 | 117.11 | 1,861,741 | +0.14(+0.12%) |
Dec 06, 2019 | 116.89 | 117.26 | 116.88 | 116.97 | 2,618,195 | +0.93(+0.80%) |
Dec 05, 2019 | 116.58 | 116.58 | 115.79 | 116.04 | 2,448,248 | -0.12(-0.10%) |
Dec 04, 2019 | 115.96 | 116.57 | 115.90 | 116.15 | 2,944,531 | +0.64(+0.56%) |
Dec 03, 2019 | 115.64 | 115.70 | 114.86 | 115.51 | 4,710,179 | -1.17(-1.00%) |