Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 118.24 | 118.69 | 113.90 | 117.17 | 15,967,249 | -3.85(-3.18%) |
Feb 27, 2020 | 125.49 | 127.03 | 120.97 | 121.02 | 9,694,744 | -4.98(-3.95%) |
Feb 26, 2020 | 126.40 | 127.57 | 125.27 | 126.00 | 6,938,240 | +0.78(+0.62%) |
Feb 25, 2020 | 126.54 | 128.13 | 124.75 | 125.22 | 8,548,028 | -1.37(-1.08%) |
Feb 24, 2020 | 129.44 | 130.59 | 126.51 | 126.58 | 5,661,852 | -2.85(-2.20%) |
Feb 21, 2020 | 128.73 | 129.50 | 128.50 | 129.43 | 4,813,647 | +0.61(+0.48%) |
Feb 20, 2020 | 129.36 | 129.39 | 127.75 | 128.82 | 3,161,754 | -0.33(-0.25%) |
Feb 19, 2020 | 129.23 | 129.99 | 129.11 | 129.15 | 3,356,029 | -0.06(-0.05%) |
Feb 18, 2020 | 130.55 | 130.63 | 129.03 | 129.21 | 5,565,129 | -1.23(-0.95%) |
Feb 14, 2020 | 130.07 | 130.59 | 129.51 | 130.44 | 4,006,940 | +0.46(+0.35%) |
Feb 13, 2020 | 128.90 | 130.57 | 127.36 | 129.98 | 5,680,343 | +0.35(+0.27%) |
Feb 12, 2020 | 130.17 | 130.22 | 128.99 | 129.64 | 4,737,898 | +0.00(+0.00%) |
Feb 11, 2020 | 129.75 | 129.88 | 128.56 | 129.64 | 4,361,484 | +0.37(+0.29%) |
Feb 10, 2020 | 129.50 | 129.94 | 128.79 | 129.26 | 4,254,475 | +0.26(+0.20%) |
Feb 07, 2020 | 128.02 | 129.32 | 127.64 | 129.01 | 3,536,934 | +0.92(+0.72%) |
Feb 06, 2020 | 128.36 | 128.94 | 127.85 | 128.08 | 4,024,390 | +0.03(+0.02%) |
Feb 05, 2020 | 127.51 | 128.31 | 127.28 | 128.06 | 3,949,416 | +0.96(+0.75%) |
Feb 04, 2020 | 127.08 | 127.84 | 126.11 | 127.10 | 3,937,503 | +0.63(+0.50%) |
Feb 03, 2020 | 126.70 | 126.97 | 125.87 | 126.47 | 4,482,407 | +0.43(+0.34%) |
Jan 31, 2020 | 127.62 | 128.37 | 125.64 | 126.03 | 5,356,221 | -1.61(-1.26%) |
Jan 30, 2020 | 126.30 | 127.75 | 125.59 | 127.64 | 4,573,279 | +1.86(+1.48%) |
Jan 29, 2020 | 126.02 | 126.42 | 125.28 | 125.78 | 3,677,081 | -0.63(-0.50%) |
Jan 28, 2020 | 126.13 | 126.83 | 125.80 | 126.41 | 3,277,198 | +0.27(+0.21%) |
Jan 27, 2020 | 125.70 | 127.22 | 125.17 | 126.14 | 4,389,306 | -0.69(-0.54%) |
Jan 24, 2020 | 127.64 | 127.92 | 126.42 | 126.83 | 3,145,581 | -0.65(-0.51%) |
Jan 23, 2020 | 126.98 | 127.66 | 126.34 | 127.48 | 4,412,323 | +0.24(+0.19%) |
Jan 22, 2020 | 125.85 | 127.41 | 125.77 | 127.24 | 6,046,727 | +1.35(+1.07%) |
Jan 21, 2020 | 124.78 | 126.12 | 124.54 | 125.89 | 5,003,178 | +0.53(+0.43%) |
Jan 17, 2020 | 124.33 | 125.41 | 124.15 | 125.36 | 7,785,356 | +1.46(+1.18%) |
Jan 16, 2020 | 123.66 | 124.38 | 123.00 | 123.89 | 5,609,255 | +0.36(+0.29%) |
Jan 15, 2020 | 121.61 | 123.58 | 121.40 | 123.53 | 5,637,192 | +2.09(+1.72%) |
Jan 14, 2020 | 120.85 | 121.53 | 120.42 | 121.45 | 4,687,347 | +0.28(+0.23%) |
Jan 13, 2020 | 119.49 | 121.22 | 119.47 | 121.16 | 5,777,556 | +1.78(+1.49%) |
Jan 10, 2020 | 119.95 | 120.18 | 119.26 | 119.39 | 3,493,888 | -0.23(-0.19%) |
Jan 09, 2020 | 120.06 | 120.14 | 119.39 | 119.62 | 4,456,364 | +0.08(+0.07%) |
Jan 08, 2020 | 119.33 | 120.12 | 118.98 | 119.54 | 4,148,311 | +0.61(+0.52%) |
Jan 07, 2020 | 120.69 | 120.75 | 118.87 | 118.92 | 6,443,531 | -1.90(-1.57%) |
Jan 06, 2020 | 120.07 | 120.97 | 119.98 | 120.82 | 4,603,222 | +0.46(+0.38%) |
Jan 03, 2020 | 120.21 | 121.39 | 119.92 | 120.36 | 4,507,371 | -0.17(-0.14%) |
Jan 02, 2020 | 121.46 | 121.78 | 119.93 | 120.53 | 4,264,055 | -0.75(-0.62%) |
Dec 31, 2019 | 121.30 | 121.81 | 120.72 | 121.29 | 3,638,913 | -0.12(-0.10%) |
Dec 30, 2019 | 121.31 | 122.44 | 121.12 | 121.41 | 3,408,381 | -0.65(-0.53%) |
Dec 27, 2019 | 121.47 | 122.09 | 121.25 | 122.06 | 2,877,956 | +0.75(+0.62%) |
Dec 26, 2019 | 121.45 | 121.88 | 120.78 | 121.30 | 3,306,920 | -0.18(-0.15%) |
Dec 24, 2019 | 121.66 | 121.92 | 120.93 | 121.48 | 1,375,424 | -0.13(-0.11%) |
Dec 23, 2019 | 122.19 | 122.58 | 121.44 | 121.61 | 3,372,522 | -0.78(-0.64%) |
Dec 20, 2019 | 121.94 | 122.58 | 119.95 | 122.39 | 11,619,101 | +1.29(+1.06%) |
Dec 19, 2019 | 120.89 | 121.35 | 120.65 | 121.11 | 4,103,618 | +0.44(+0.37%) |
Dec 18, 2019 | 121.62 | 121.84 | 120.36 | 120.67 | 6,051,710 | -0.18(-0.15%) |
Dec 17, 2019 | 121.62 | 121.97 | 120.41 | 120.84 | 6,188,447 | -0.79(-0.65%) |
Dec 16, 2019 | 121.53 | 122.04 | 120.83 | 121.63 | 5,297,462 | -0.78(-0.64%) |
Dec 13, 2019 | 121.52 | 122.69 | 120.86 | 122.41 | 4,009,306 | +0.67(+0.55%) |
Dec 12, 2019 | 121.40 | 122.38 | 121.36 | 121.74 | 3,946,348 | +0.07(+0.06%) |
Dec 11, 2019 | 121.62 | 122.06 | 120.97 | 121.67 | 3,762,616 | +0.74(+0.61%) |
Dec 10, 2019 | 122.12 | 122.12 | 120.84 | 120.93 | 3,313,137 | -0.79(-0.65%) |
Dec 09, 2019 | 121.71 | 122.50 | 121.58 | 121.72 | 4,375,404 | -0.18(-0.15%) |
Dec 06, 2019 | 121.29 | 122.19 | 120.99 | 121.90 | 3,624,940 | +0.91(+0.75%) |
Dec 05, 2019 | 120.86 | 121.17 | 120.04 | 120.99 | 3,776,957 | -0.00(-0.00%) |
Dec 04, 2019 | 118.93 | 121.06 | 118.56 | 121.00 | 4,798,387 | +1.62(+1.36%) |
Dec 03, 2019 | 120.43 | 120.43 | 118.37 | 119.38 | 5,808,174 | -0.37(-0.31%) |