Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.80 | 112.26 | 105.64 | 108.79 | 3,133,838 | -1.77(-1.60%) |
Feb 27, 2020 | 115.95 | 116.18 | 110.52 | 110.56 | 2,067,396 | -8.34(-7.02%) |
Feb 26, 2020 | 119.81 | 123.03 | 118.75 | 118.90 | 1,385,441 | -0.29(-0.25%) |
Feb 25, 2020 | 124.14 | 124.84 | 118.82 | 119.20 | 1,356,215 | -4.18(-3.39%) |
Feb 24, 2020 | 125.14 | 126.55 | 122.25 | 123.38 | 1,513,132 | -3.80(-2.99%) |
Feb 21, 2020 | 130.47 | 131.35 | 126.45 | 127.18 | 1,010,909 | -4.11(-3.13%) |
Feb 20, 2020 | 129.67 | 131.48 | 128.94 | 131.29 | 703,243 | +1.53(+1.18%) |
Feb 19, 2020 | 128.47 | 130.46 | 128.29 | 129.76 | 702,272 | +1.67(+1.31%) |
Feb 18, 2020 | 130.56 | 130.74 | 126.63 | 128.09 | 1,056,287 | -3.25(-2.47%) |
Feb 14, 2020 | 131.01 | 131.98 | 130.17 | 131.34 | 1,360,899 | +0.96(+0.74%) |
Feb 13, 2020 | 128.50 | 130.41 | 128.11 | 130.38 | 1,088,812 | +0.66(+0.50%) |
Feb 12, 2020 | 129.16 | 130.65 | 128.87 | 129.72 | 1,082,936 | +0.59(+0.46%) |
Feb 11, 2020 | 127.56 | 129.34 | 126.63 | 129.14 | 1,293,323 | +1.88(+1.48%) |
Feb 10, 2020 | 126.04 | 127.33 | 125.84 | 127.26 | 968,731 | +1.26(+1.00%) |
Feb 07, 2020 | 127.65 | 127.73 | 124.58 | 125.99 | 1,426,180 | -1.88(-1.47%) |
Feb 06, 2020 | 127.75 | 131.49 | 126.96 | 127.87 | 1,249,511 | -1.33(-1.03%) |
Feb 05, 2020 | 130.32 | 130.58 | 128.11 | 129.20 | 1,183,056 | -0.10(-0.08%) |
Feb 04, 2020 | 127.71 | 129.39 | 127.26 | 129.31 | 1,125,334 | +3.10(+2.45%) |
Feb 03, 2020 | 124.17 | 127.04 | 123.98 | 126.21 | 1,703,792 | +2.32(+1.87%) |
Jan 31, 2020 | 126.69 | 127.00 | 123.39 | 123.89 | 1,235,075 | -3.21(-2.53%) |
Jan 30, 2020 | 126.54 | 127.94 | 126.06 | 127.10 | 1,026,707 | -0.98(-0.76%) |
Jan 29, 2020 | 129.07 | 129.61 | 127.59 | 128.08 | 786,343 | -0.57(-0.44%) |
Jan 28, 2020 | 127.89 | 128.91 | 127.18 | 128.65 | 1,243,428 | +1.51(+1.19%) |
Jan 27, 2020 | 128.67 | 129.21 | 127.04 | 127.14 | 934,024 | -3.85(-2.94%) |
Jan 24, 2020 | 132.05 | 132.49 | 130.26 | 130.99 | 902,247 | -0.77(-0.58%) |
Jan 23, 2020 | 129.72 | 131.87 | 128.66 | 131.76 | 1,237,607 | +2.04(+1.57%) |
Jan 22, 2020 | 130.28 | 131.30 | 129.50 | 129.72 | 1,191,758 | +0.47(+0.37%) |
Jan 21, 2020 | 129.30 | 131.18 | 129.00 | 129.24 | 1,705,299 | -0.73(-0.56%) |
Jan 17, 2020 | 133.81 | 134.50 | 129.24 | 129.97 | 2,481,733 | -6.98(-5.10%) |
Jan 16, 2020 | 138.17 | 138.75 | 136.36 | 136.95 | 878,414 | -0.38(-0.28%) |
Jan 15, 2020 | 136.66 | 138.09 | 136.23 | 137.33 | 833,137 | +0.61(+0.44%) |
Jan 14, 2020 | 136.15 | 137.77 | 135.62 | 136.72 | 909,191 | +0.58(+0.43%) |
Jan 13, 2020 | 135.59 | 136.50 | 134.73 | 136.15 | 1,436,738 | +0.94(+0.70%) |
Jan 10, 2020 | 135.26 | 136.70 | 134.13 | 135.21 | 703,772 | +0.37(+0.28%) |
Jan 09, 2020 | 134.18 | 135.81 | 133.96 | 134.83 | 993,833 | +1.20(+0.89%) |
Jan 08, 2020 | 133.92 | 134.71 | 133.27 | 133.64 | 1,088,963 | -0.20(-0.15%) |
Jan 07, 2020 | 134.09 | 134.65 | 133.59 | 133.84 | 843,696 | -0.15(-0.11%) |
Jan 06, 2020 | 133.91 | 134.53 | 133.24 | 133.99 | 1,068,594 | -1.02(-0.75%) |
Jan 03, 2020 | 134.85 | 136.23 | 134.68 | 135.00 | 929,834 | -1.64(-1.20%) |
Jan 02, 2020 | 137.23 | 137.23 | 134.65 | 136.65 | 1,404,306 | +0.99(+0.73%) |
Dec 31, 2019 | 135.06 | 135.96 | 134.81 | 135.66 | 576,579 | +0.06(+0.04%) |
Dec 30, 2019 | 136.64 | 136.67 | 134.96 | 135.60 | 531,750 | -1.12(-0.82%) |
Dec 27, 2019 | 137.50 | 137.66 | 136.31 | 136.72 | 442,542 | -0.64(-0.46%) |
Dec 26, 2019 | 135.87 | 137.46 | 135.81 | 137.36 | 494,475 | +1.58(+1.16%) |
Dec 24, 2019 | 135.88 | 136.24 | 135.38 | 135.78 | 308,084 | +0.09(+0.07%) |
Dec 23, 2019 | 136.76 | 136.84 | 134.82 | 135.69 | 1,272,896 | -1.00(-0.73%) |
Dec 20, 2019 | 136.17 | 136.96 | 134.60 | 136.69 | 6,277,091 | +1.59(+1.17%) |
Dec 19, 2019 | 133.69 | 135.25 | 133.18 | 135.10 | 1,036,254 | +1.55(+1.16%) |
Dec 18, 2019 | 132.36 | 133.83 | 132.24 | 133.55 | 1,007,892 | +1.20(+0.90%) |
Dec 17, 2019 | 133.10 | 134.02 | 131.50 | 132.36 | 1,339,716 | -1.26(-0.95%) |
Dec 16, 2019 | 132.08 | 134.63 | 132.08 | 133.62 | 1,393,304 | +2.77(+2.12%) |
Dec 13, 2019 | 129.88 | 130.95 | 129.10 | 130.85 | 592,689 | +0.92(+0.71%) |
Dec 12, 2019 | 129.05 | 130.73 | 128.46 | 129.92 | 534,010 | +1.08(+0.84%) |
Dec 11, 2019 | 128.92 | 129.13 | 128.21 | 128.84 | 561,825 | -0.08(-0.07%) |
Dec 10, 2019 | 127.42 | 128.99 | 127.27 | 128.93 | 568,677 | +1.34(+1.05%) |
Dec 09, 2019 | 129.52 | 129.72 | 127.45 | 127.59 | 748,030 | -2.20(-1.70%) |
Dec 06, 2019 | 128.52 | 130.01 | 128.26 | 129.79 | 736,517 | +2.13(+1.67%) |
Dec 05, 2019 | 128.69 | 129.01 | 127.52 | 127.66 | 502,853 | -0.86(-0.67%) |
Dec 04, 2019 | 127.71 | 129.08 | 127.54 | 128.53 | 663,338 | +2.08(+1.64%) |
Dec 03, 2019 | 125.62 | 126.71 | 124.25 | 126.45 | 851,252 | -0.89(-0.70%) |