Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 121.43 | 123.16 | 117.36 | 120.64 | 22,099,590 | -4.16(-3.33%) |
Feb 27, 2020 | 127.89 | 129.87 | 124.65 | 124.80 | 14,005,898 | -4.09(-3.17%) |
Feb 26, 2020 | 130.39 | 131.17 | 128.81 | 128.90 | 11,251,608 | -1.09(-0.84%) |
Feb 25, 2020 | 130.97 | 131.65 | 129.03 | 129.99 | 11,736,785 | -0.91(-0.69%) |
Feb 24, 2020 | 131.43 | 133.67 | 130.30 | 130.90 | 11,803,091 | -2.75(-2.06%) |
Feb 21, 2020 | 132.01 | 133.93 | 131.52 | 133.65 | 8,724,119 | +1.39(+1.05%) |
Feb 20, 2020 | 132.47 | 133.16 | 131.39 | 132.26 | 8,373,986 | -0.51(-0.38%) |
Feb 19, 2020 | 133.01 | 133.50 | 132.45 | 132.77 | 6,860,109 | -0.18(-0.13%) |
Feb 18, 2020 | 134.13 | 134.37 | 132.87 | 132.94 | 8,111,488 | -0.88(-0.66%) |
Feb 14, 2020 | 134.21 | 134.28 | 132.95 | 133.83 | 6,412,846 | +0.04(+0.03%) |
Feb 13, 2020 | 133.85 | 134.64 | 133.60 | 133.79 | 6,147,769 | -0.89(-0.66%) |
Feb 12, 2020 | 135.38 | 135.63 | 134.53 | 134.68 | 5,796,142 | -0.80(-0.59%) |
Feb 11, 2020 | 135.75 | 135.83 | 135.09 | 135.49 | 4,167,906 | +0.12(+0.09%) |
Feb 10, 2020 | 135.21 | 135.41 | 134.50 | 135.37 | 5,424,684 | -0.03(-0.02%) |
Feb 07, 2020 | 136.69 | 136.79 | 135.09 | 135.40 | 6,394,561 | -1.46(-1.07%) |
Feb 06, 2020 | 137.50 | 137.72 | 136.16 | 136.86 | 6,956,560 | -0.41(-0.30%) |
Feb 05, 2020 | 135.25 | 137.30 | 134.88 | 137.27 | 6,708,362 | +2.13(+1.58%) |
Feb 04, 2020 | 135.04 | 136.16 | 134.78 | 135.14 | 7,338,263 | +1.27(+0.95%) |
Feb 03, 2020 | 133.19 | 134.15 | 133.03 | 133.86 | 6,467,426 | +1.16(+0.87%) |
Jan 31, 2020 | 133.49 | 133.71 | 132.50 | 132.71 | 9,705,818 | -1.33(-0.99%) |
Jan 30, 2020 | 133.74 | 134.17 | 132.87 | 134.03 | 7,258,201 | -0.16(-0.12%) |
Jan 29, 2020 | 133.22 | 134.77 | 132.94 | 134.19 | 7,054,681 | +0.93(+0.70%) |
Jan 28, 2020 | 132.34 | 134.22 | 132.06 | 133.27 | 8,230,265 | +0.67(+0.50%) |
Jan 27, 2020 | 131.50 | 133.23 | 131.04 | 132.60 | 8,510,213 | +0.38(+0.29%) |
Jan 24, 2020 | 132.45 | 132.77 | 131.87 | 132.22 | 10,154,543 | -0.19(-0.14%) |
Jan 23, 2020 | 131.97 | 132.62 | 130.82 | 132.40 | 9,728,294 | +0.25(+0.19%) |
Jan 22, 2020 | 130.77 | 132.98 | 130.15 | 132.15 | 11,560,098 | -0.91(-0.68%) |
Jan 21, 2020 | 132.45 | 133.86 | 132.38 | 133.06 | 10,693,002 | +0.09(+0.07%) |
Jan 17, 2020 | 132.29 | 133.19 | 131.87 | 132.97 | 10,190,329 | +0.86(+0.65%) |
Jan 16, 2020 | 131.41 | 132.68 | 130.32 | 132.11 | 7,264,876 | +1.06(+0.81%) |
Jan 15, 2020 | 130.50 | 131.39 | 130.36 | 131.05 | 5,564,474 | +0.44(+0.33%) |
Jan 14, 2020 | 129.30 | 130.69 | 129.01 | 130.61 | 7,894,739 | +0.73(+0.56%) |
Jan 13, 2020 | 129.68 | 129.96 | 129.00 | 129.88 | 5,152,767 | +0.57(+0.44%) |
Jan 10, 2020 | 129.92 | 130.31 | 129.17 | 129.31 | 5,656,856 | -0.30(-0.23%) |
Jan 09, 2020 | 129.93 | 130.17 | 129.25 | 129.60 | 6,857,356 | +0.38(+0.30%) |
Jan 08, 2020 | 129.14 | 130.13 | 128.10 | 129.22 | 7,410,429 | -0.02(-0.01%) |
Jan 07, 2020 | 128.37 | 129.66 | 126.03 | 129.24 | 8,286,158 | +0.78(+0.61%) |
Jan 06, 2020 | 128.36 | 128.54 | 127.34 | 128.45 | 8,673,026 | -0.16(-0.12%) |
Jan 03, 2020 | 127.92 | 129.59 | 127.47 | 128.61 | 6,454,241 | -1.51(-1.16%) |
Jan 02, 2020 | 130.03 | 130.16 | 129.33 | 130.12 | 6,480,673 | +0.09(+0.07%) |
Dec 31, 2019 | 129.34 | 130.16 | 129.06 | 130.03 | 4,975,355 | +0.51(+0.39%) |
Dec 30, 2019 | 129.95 | 130.32 | 129.28 | 129.52 | 3,279,452 | -0.40(-0.31%) |
Dec 27, 2019 | 130.32 | 130.64 | 129.74 | 129.92 | 3,850,736 | -0.07(-0.05%) |
Dec 26, 2019 | 130.12 | 130.31 | 129.40 | 130.00 | 3,387,035 | -0.09(-0.07%) |
Dec 24, 2019 | 130.15 | 130.16 | 129.49 | 130.08 | 4,755,255 | -0.45(-0.35%) |
Dec 23, 2019 | 129.91 | 130.82 | 129.56 | 130.54 | 7,357,573 | +0.34(+0.26%) |
Dec 20, 2019 | 130.93 | 131.79 | 129.08 | 130.20 | 16,303,203 | +0.77(+0.59%) |
Dec 19, 2019 | 128.27 | 130.04 | 128.02 | 129.43 | 10,561,573 | +1.79(+1.40%) |
Dec 18, 2019 | 128.11 | 128.26 | 127.24 | 127.64 | 8,805,352 | -0.33(-0.26%) |
Dec 17, 2019 | 127.47 | 128.41 | 127.04 | 127.97 | 12,027,724 | +1.58(+1.25%) |
Dec 16, 2019 | 126.34 | 127.34 | 126.13 | 126.39 | 6,005,177 | +0.37(+0.29%) |
Dec 13, 2019 | 125.78 | 126.40 | 125.07 | 126.03 | 4,775,784 | +0.04(+0.03%) |
Dec 12, 2019 | 125.97 | 126.63 | 125.45 | 125.99 | 5,623,012 | +0.32(+0.25%) |
Dec 11, 2019 | 125.63 | 126.56 | 125.36 | 125.67 | 7,439,356 | +0.88(+0.71%) |
Dec 10, 2019 | 125.51 | 125.69 | 124.72 | 124.79 | 5,957,207 | -0.45(-0.36%) |
Dec 09, 2019 | 125.15 | 125.52 | 124.85 | 125.24 | 4,757,593 | +0.11(+0.09%) |
Dec 06, 2019 | 124.32 | 126.21 | 124.32 | 125.14 | 7,449,402 | +0.73(+0.59%) |
Dec 05, 2019 | 124.22 | 124.57 | 122.97 | 124.41 | 6,139,622 | +0.16(+0.13%) |
Dec 04, 2019 | 123.46 | 124.57 | 123.05 | 124.25 | 8,141,291 | +1.98(+1.62%) |
Dec 03, 2019 | 122.04 | 122.53 | 121.38 | 122.27 | 7,196,689 | -0.18(-0.15%) |