Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.41 | 115.53 | 114.19 | 115.43 | 28,738,410 | +1.28(+1.12%) |
Feb 27, 2020 | 114.95 | 115.18 | 114.13 | 114.14 | 33,996,068 | -0.61(-0.53%) |
Feb 26, 2020 | 114.83 | 115.31 | 114.75 | 114.76 | 26,421,794 | -0.43(-0.37%) |
Feb 25, 2020 | 115.18 | 115.45 | 115.05 | 115.18 | 22,823,086 | +0.11(+0.10%) |
Feb 24, 2020 | 115.29 | 115.41 | 115.06 | 115.07 | 20,491,564 | +0.02(+0.02%) |
Feb 21, 2020 | 115.08 | 115.31 | 114.98 | 115.05 | 13,962,115 | +0.23(+0.20%) |
Feb 20, 2020 | 114.54 | 114.83 | 114.52 | 114.83 | 15,694,983 | +0.38(+0.34%) |
Feb 19, 2020 | 114.50 | 114.65 | 114.41 | 114.44 | 12,288,899 | -0.16(-0.14%) |
Feb 18, 2020 | 114.51 | 114.70 | 114.42 | 114.60 | 11,051,437 | +0.22(+0.19%) |
Feb 14, 2020 | 114.45 | 114.52 | 114.27 | 114.38 | 9,452,400 | +0.28(+0.25%) |
Feb 13, 2020 | 114.18 | 114.31 | 114.08 | 114.10 | 6,226,483 | -0.08(-0.07%) |
Feb 12, 2020 | 114.14 | 114.23 | 114.05 | 114.18 | 8,094,346 | -0.05(-0.05%) |
Feb 11, 2020 | 114.30 | 114.46 | 114.22 | 114.23 | 11,511,580 | -0.17(-0.15%) |
Feb 10, 2020 | 114.31 | 114.45 | 114.22 | 114.40 | 11,915,892 | +0.27(+0.24%) |
Feb 07, 2020 | 114.15 | 114.30 | 114.03 | 114.13 | 13,188,471 | +0.44(+0.38%) |
Feb 06, 2020 | 113.78 | 113.91 | 113.68 | 113.69 | 12,629,443 | -0.05(-0.05%) |
Feb 05, 2020 | 113.67 | 113.80 | 113.60 | 113.74 | 10,978,808 | -0.07(-0.06%) |
Feb 04, 2020 | 113.89 | 113.96 | 113.64 | 113.81 | 19,237,182 | -0.28(-0.25%) |
Feb 03, 2020 | 114.03 | 114.23 | 113.89 | 114.09 | 14,404,739 | -0.09(-0.08%) |
Jan 31, 2020 | 114.07 | 114.24 | 113.91 | 114.18 | 23,185,056 | +0.30(+0.26%) |
Jan 30, 2020 | 113.86 | 114.06 | 113.64 | 113.89 | 16,783,824 | +0.07(+0.06%) |
Jan 29, 2020 | 113.76 | 114.00 | 113.75 | 113.82 | 12,829,375 | +0.37(+0.32%) |
Jan 28, 2020 | 113.62 | 113.72 | 113.34 | 113.45 | 13,841,062 | -0.06(-0.05%) |
Jan 27, 2020 | 113.40 | 113.62 | 113.36 | 113.51 | 12,010,227 | +0.22(+0.19%) |
Jan 24, 2020 | 113.35 | 113.42 | 113.20 | 113.29 | 13,322,785 | +0.19(+0.17%) |
Jan 23, 2020 | 113.16 | 113.23 | 113.01 | 113.10 | 15,640,433 | +0.15(+0.13%) |
Jan 22, 2020 | 113.09 | 113.13 | 112.95 | 112.95 | 11,398,728 | +0.06(+0.05%) |
Jan 21, 2020 | 112.68 | 112.95 | 112.42 | 112.89 | 19,295,986 | +0.54(+0.48%) |
Jan 17, 2020 | 112.30 | 112.44 | 112.01 | 112.35 | 15,760,484 | -0.02(-0.02%) |
Jan 16, 2020 | 112.28 | 112.46 | 112.14 | 112.37 | 15,988,147 | +0.16(+0.14%) |
Jan 15, 2020 | 112.19 | 112.25 | 112.05 | 112.21 | 10,002,407 | +0.24(+0.22%) |
Jan 14, 2020 | 111.81 | 111.99 | 111.77 | 111.97 | 12,704,944 | +0.14(+0.12%) |
Jan 13, 2020 | 111.94 | 111.97 | 111.78 | 111.83 | 5,140,360 | -0.27(-0.24%) |
Jan 10, 2020 | 111.90 | 112.23 | 111.85 | 112.10 | 9,487,081 | +0.31(+0.28%) |
Jan 09, 2020 | 111.23 | 111.83 | 111.19 | 111.79 | 16,549,579 | +0.53(+0.48%) |
Jan 08, 2020 | 111.50 | 111.77 | 111.20 | 111.26 | 14,085,072 | -0.16(-0.14%) |
Jan 07, 2020 | 111.64 | 111.65 | 111.35 | 111.41 | 9,427,598 | -0.29(-0.26%) |
Jan 06, 2020 | 112.09 | 112.24 | 111.61 | 111.70 | 15,951,599 | -0.38(-0.33%) |
Jan 03, 2020 | 111.84 | 112.11 | 111.73 | 112.08 | 11,607,912 | +0.38(+0.34%) |
Jan 02, 2020 | 111.79 | 111.99 | 111.54 | 111.69 | 17,621,340 | +0.23(+0.21%) |
Dec 31, 2019 | 111.50 | 111.71 | 111.40 | 111.46 | 6,313,699 | -0.46(-0.41%) |
Dec 30, 2019 | 111.40 | 111.93 | 111.30 | 111.92 | 11,473,603 | +0.20(+0.18%) |
Dec 27, 2019 | 111.80 | 111.84 | 111.72 | 111.72 | 10,047,914 | +0.16(+0.14%) |
Dec 26, 2019 | 111.53 | 111.58 | 111.32 | 111.56 | 4,454,405 | +0.20(+0.18%) |
Dec 24, 2019 | 111.11 | 111.46 | 111.06 | 111.36 | 3,028,610 | +0.11(+0.10%) |
Dec 23, 2019 | 111.32 | 111.36 | 111.03 | 111.25 | 4,394,241 | +0.05(+0.05%) |
Dec 20, 2019 | 111.17 | 111.26 | 111.04 | 111.19 | 10,662,017 | -0.04(-0.03%) |
Dec 19, 2019 | 111.12 | 111.35 | 111.06 | 111.23 | 10,740,630 | +0.11(+0.10%) |
Dec 18, 2019 | 111.21 | 111.29 | 111.03 | 111.12 | 11,747,497 | -0.08(-0.07%) |
Dec 17, 2019 | 111.39 | 111.50 | 111.17 | 111.20 | 12,531,743 | -0.09(-0.08%) |
Dec 16, 2019 | 111.41 | 111.47 | 111.17 | 111.28 | 9,280,815 | -0.25(-0.23%) |
Dec 13, 2019 | 111.23 | 111.60 | 110.94 | 111.54 | 14,358,778 | +0.72(+0.65%) |
Dec 12, 2019 | 111.28 | 111.31 | 110.47 | 110.82 | 11,942,616 | -0.51(-0.46%) |
Dec 11, 2019 | 111.09 | 111.45 | 111.05 | 111.33 | 5,084,509 | +0.43(+0.39%) |
Dec 10, 2019 | 111.04 | 111.14 | 110.79 | 110.89 | 7,396,319 | +0.00(+0.00%) |
Dec 09, 2019 | 111.18 | 111.19 | 110.87 | 110.89 | 5,232,077 | -0.02(-0.02%) |
Dec 06, 2019 | 110.65 | 111.08 | 110.59 | 110.91 | 7,079,128 | -0.06(-0.05%) |
Dec 05, 2019 | 110.92 | 111.07 | 110.74 | 110.97 | 6,561,945 | -0.12(-0.11%) |
Dec 04, 2019 | 111.07 | 111.22 | 110.73 | 111.09 | 12,866,451 | -0.15(-0.13%) |
Dec 03, 2019 | 110.89 | 111.35 | 110.77 | 111.24 | 10,828,161 | +0.85(+0.77%) |