Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 119.26 | 119.66 | 114.67 | 119.02 | 8,369,814 | -2.89(-2.37%) |
Feb 27, 2020 | 125.82 | 127.08 | 121.78 | 121.91 | 4,549,023 | -4.10(-3.25%) |
Feb 26, 2020 | 128.09 | 129.30 | 125.80 | 126.01 | 4,937,084 | -1.77(-1.39%) |
Feb 25, 2020 | 131.11 | 131.39 | 127.04 | 127.78 | 3,604,714 | -2.58(-1.98%) |
Feb 24, 2020 | 131.43 | 133.61 | 130.10 | 130.37 | 5,009,597 | -3.67(-2.74%) |
Feb 21, 2020 | 133.38 | 134.61 | 132.42 | 134.04 | 3,074,078 | +0.04(+0.03%) |
Feb 20, 2020 | 133.65 | 134.75 | 133.25 | 134.00 | 3,619,983 | +1.10(+0.83%) |
Feb 19, 2020 | 133.64 | 133.85 | 132.45 | 132.90 | 3,266,803 | -0.17(-0.13%) |
Feb 18, 2020 | 133.08 | 133.96 | 132.61 | 133.07 | 3,028,853 | -0.10(-0.08%) |
Feb 14, 2020 | 134.24 | 134.30 | 132.65 | 133.17 | 2,409,859 | -0.64(-0.48%) |
Feb 13, 2020 | 134.81 | 135.64 | 133.80 | 133.81 | 3,661,816 | -0.91(-0.68%) |
Feb 12, 2020 | 135.82 | 136.03 | 134.71 | 134.73 | 4,210,903 | -0.69(-0.51%) |
Feb 11, 2020 | 136.81 | 136.93 | 134.42 | 135.42 | 3,170,384 | -1.18(-0.87%) |
Feb 10, 2020 | 132.84 | 136.64 | 132.48 | 136.60 | 5,210,981 | -0.84(-0.61%) |
Feb 07, 2020 | 138.21 | 138.21 | 136.48 | 137.45 | 2,844,485 | -0.84(-0.60%) |
Feb 06, 2020 | 138.70 | 138.82 | 137.82 | 138.28 | 3,499,140 | -0.05(-0.03%) |
Feb 05, 2020 | 135.92 | 138.34 | 135.69 | 138.33 | 4,325,632 | +3.67(+2.73%) |
Feb 04, 2020 | 133.59 | 135.25 | 133.10 | 134.66 | 3,384,647 | +2.29(+1.73%) |
Feb 03, 2020 | 131.93 | 132.91 | 131.13 | 132.37 | 5,472,715 | +1.28(+0.97%) |
Jan 31, 2020 | 134.11 | 134.11 | 130.93 | 131.09 | 4,168,517 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.92 | 129.65 | 133.94 | 5,585,270 | +2.58(+1.96%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,999,048 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,749 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.84 | 3,010,603 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,714 | -2.01(-1.52%) |
Jan 23, 2020 | 132.60 | 133.06 | 131.32 | 132.57 | 3,343,302 | -0.33(-0.25%) |
Jan 22, 2020 | 132.60 | 133.54 | 132.08 | 132.90 | 2,920,822 | +0.61(+0.46%) |
Jan 21, 2020 | 130.96 | 132.91 | 129.96 | 132.29 | 5,165,638 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.06 | 130.83 | 131.04 | 5,745,105 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.77 | 4,040,550 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.47 | 3,916,152 | +0.43(+0.33%) |
Jan 14, 2020 | 130.48 | 132.28 | 129.67 | 132.04 | 4,990,632 | +1.60(+1.23%) |
Jan 13, 2020 | 129.74 | 131.42 | 129.45 | 130.44 | 5,450,676 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.23 | 129.55 | 4,450,047 | +1.95(+1.53%) |
Jan 09, 2020 | 126.31 | 128.01 | 125.81 | 127.60 | 4,817,650 | +2.08(+1.65%) |
Jan 08, 2020 | 124.35 | 126.00 | 123.93 | 125.53 | 5,526,804 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,897 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,240,010 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,927 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,899 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.51 | 123.39 | 1,650,832 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.26 | 1,977,182 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,196 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.66 | 123.11 | 1,354,902 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,952 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.12 | 2,634,634 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,455 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.48 | 122.84 | 4,711,777 | +1.29(+1.06%) |
Dec 18, 2019 | 120.05 | 122.03 | 119.88 | 121.56 | 8,705,803 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.76 | 117.66 | 7,153,680 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,533 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,891 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,358 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,238 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,825 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.44 | 111.66 | 112.88 | 2,487,283 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,351 | -0.12(-0.11%) |
Dec 05, 2019 | 111.15 | 112.58 | 110.35 | 112.44 | 3,198,968 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,305 | +0.99(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,719 | +0.82(+0.75%) |