Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 138.52 | 139.89 | 138.26 | 139.29 | 50,187,164 | +2.52(+1.84%) |
Feb 27, 2020 | 136.95 | 137.29 | 135.27 | 136.77 | 34,211,132 | +2.02(+1.50%) |
Feb 26, 2020 | 134.48 | 136.07 | 134.15 | 134.75 | 25,187,416 | -0.72(-0.53%) |
Feb 25, 2020 | 134.72 | 136.11 | 134.65 | 135.47 | 23,192,244 | +0.72(+0.53%) |
Feb 24, 2020 | 135.27 | 135.39 | 134.53 | 134.75 | 17,745,768 | +1.98(+1.49%) |
Feb 21, 2020 | 132.56 | 133.52 | 132.42 | 132.77 | 15,455,646 | +1.23(+0.93%) |
Feb 20, 2020 | 131.01 | 131.78 | 130.94 | 131.54 | 10,404,555 | +1.05(+0.80%) |
Feb 19, 2020 | 130.15 | 130.60 | 130.03 | 130.49 | 6,360,154 | -0.04(-0.03%) |
Feb 18, 2020 | 130.35 | 130.99 | 129.97 | 130.53 | 7,703,766 | +0.89(+0.68%) |
Feb 14, 2020 | 129.83 | 130.12 | 129.55 | 129.64 | 7,958,127 | +0.56(+0.44%) |
Feb 13, 2020 | 128.65 | 129.33 | 128.49 | 129.08 | 8,784,634 | +0.49(+0.38%) |
Feb 12, 2020 | 128.58 | 128.74 | 128.24 | 128.58 | 6,224,583 | -0.66(-0.51%) |
Feb 11, 2020 | 129.68 | 129.79 | 129.09 | 129.24 | 8,678,482 | -0.66(-0.50%) |
Feb 10, 2020 | 130.13 | 130.27 | 129.76 | 129.89 | 7,465,900 | +0.36(+0.28%) |
Feb 07, 2020 | 129.34 | 129.81 | 129.03 | 129.53 | 12,682,962 | +1.51(+1.18%) |
Feb 06, 2020 | 127.52 | 128.14 | 127.35 | 128.03 | 7,448,896 | +0.66(+0.52%) |
Feb 05, 2020 | 127.62 | 127.98 | 127.26 | 127.36 | 12,022,925 | -1.41(-1.09%) |
Feb 04, 2020 | 129.14 | 129.27 | 128.30 | 128.77 | 12,685,100 | -1.76(-1.35%) |
Feb 03, 2020 | 130.00 | 130.72 | 129.25 | 130.53 | 17,069,844 | -0.10(-0.08%) |
Jan 31, 2020 | 129.98 | 130.72 | 129.91 | 130.63 | 16,236,875 | +1.18(+0.91%) |
Jan 30, 2020 | 129.74 | 130.43 | 129.19 | 129.45 | 16,428,569 | +0.02(+0.01%) |
Jan 29, 2020 | 128.43 | 129.56 | 128.42 | 129.44 | 10,684,782 | +1.25(+0.98%) |
Jan 28, 2020 | 128.87 | 129.01 | 127.88 | 128.18 | 11,851,453 | -1.01(-0.78%) |
Jan 27, 2020 | 128.57 | 129.19 | 128.49 | 129.19 | 12,203,015 | +1.98(+1.56%) |
Jan 24, 2020 | 126.62 | 127.64 | 126.52 | 127.21 | 9,588,110 | +1.02(+0.81%) |
Jan 23, 2020 | 126.11 | 126.59 | 126.05 | 126.19 | 10,878,566 | +0.88(+0.70%) |
Jan 22, 2020 | 125.10 | 125.48 | 124.98 | 125.32 | 7,052,853 | +0.44(+0.35%) |
Jan 21, 2020 | 124.29 | 125.04 | 124.25 | 124.88 | 7,588,326 | +1.30(+1.05%) |
Jan 17, 2020 | 123.19 | 123.69 | 122.99 | 123.58 | 10,825,923 | -1.07(-0.85%) |
Jan 16, 2020 | 124.69 | 124.93 | 124.22 | 124.64 | 7,558,917 | -0.39(-0.32%) |
Jan 15, 2020 | 124.92 | 125.14 | 124.47 | 125.04 | 7,024,277 | +0.82(+0.66%) |
Jan 14, 2020 | 123.72 | 124.30 | 123.68 | 124.22 | 15,547,018 | +0.64(+0.51%) |
Jan 13, 2020 | 123.45 | 123.64 | 123.02 | 123.58 | 6,664,148 | -0.38(-0.30%) |
Jan 10, 2020 | 123.27 | 123.98 | 123.23 | 123.95 | 9,802,547 | +1.09(+0.89%) |
Jan 09, 2020 | 121.77 | 123.05 | 121.68 | 122.86 | 8,277,569 | +0.43(+0.35%) |
Jan 08, 2020 | 123.50 | 123.84 | 122.06 | 122.43 | 11,862,965 | -0.81(-0.66%) |
Jan 07, 2020 | 123.76 | 123.98 | 123.24 | 123.25 | 9,360,714 | -0.61(-0.49%) |
Jan 06, 2020 | 125.07 | 125.09 | 123.69 | 123.86 | 12,698,305 | -0.71(-0.57%) |
Jan 03, 2020 | 123.80 | 124.60 | 123.45 | 124.56 | 13,811,954 | +1.89(+1.54%) |
Jan 02, 2020 | 122.48 | 123.14 | 122.36 | 122.67 | 12,323,509 | +1.37(+1.13%) |
Dec 31, 2019 | 121.96 | 122.18 | 121.22 | 121.31 | 11,958,752 | -1.23(-1.01%) |
Dec 30, 2019 | 121.67 | 122.58 | 121.47 | 122.54 | 8,912,234 | -0.41(-0.34%) |
Dec 27, 2019 | 123.06 | 123.23 | 122.92 | 122.95 | 8,153,730 | +0.13(+0.11%) |
Dec 26, 2019 | 122.58 | 122.86 | 122.23 | 122.82 | 5,908,363 | +0.30(+0.24%) |
Dec 24, 2019 | 121.70 | 122.72 | 121.67 | 122.52 | 5,212,821 | +0.35(+0.29%) |
Dec 23, 2019 | 122.50 | 122.64 | 121.77 | 122.17 | 5,779,797 | -0.18(-0.15%) |
Dec 20, 2019 | 121.89 | 122.39 | 121.71 | 122.35 | 6,093,463 | +0.16(+0.13%) |
Dec 19, 2019 | 121.77 | 122.54 | 121.56 | 122.19 | 7,361,280 | +0.20(+0.16%) |
Dec 18, 2019 | 122.74 | 122.87 | 121.83 | 122.00 | 6,985,568 | -1.01(-0.82%) |
Dec 17, 2019 | 123.55 | 123.67 | 122.66 | 123.01 | 6,912,920 | -0.17(-0.14%) |
Dec 16, 2019 | 123.72 | 123.78 | 122.85 | 123.18 | 10,246,466 | -1.12(-0.90%) |
Dec 13, 2019 | 123.47 | 124.80 | 122.67 | 124.29 | 12,680,171 | +1.42(+1.16%) |
Dec 12, 2019 | 124.43 | 124.51 | 122.12 | 122.87 | 16,619,807 | -2.06(-1.65%) |
Dec 11, 2019 | 124.53 | 125.28 | 124.46 | 124.93 | 6,998,993 | +0.97(+0.79%) |
Dec 10, 2019 | 124.42 | 124.57 | 123.73 | 123.95 | 5,534,654 | +0.01(+0.01%) |
Dec 09, 2019 | 124.25 | 124.36 | 123.87 | 123.94 | 4,493,534 | +0.27(+0.22%) |
Dec 06, 2019 | 123.39 | 124.36 | 123.24 | 123.68 | 8,872,976 | -0.69(-0.55%) |
Dec 05, 2019 | 123.95 | 124.65 | 123.90 | 124.36 | 8,136,800 | -0.61(-0.49%) |
Dec 04, 2019 | 125.45 | 125.60 | 124.44 | 124.97 | 9,605,582 | -1.26(-1.00%) |
Dec 03, 2019 | 125.19 | 126.73 | 125.09 | 126.23 | 14,900,301 | +2.59(+2.10%) |