Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.71 | 141.80 | 140.51 | 141.36 | 605,800 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,646 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.68 | 137.35 | 137.93 | 136,262 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.60 | 137.53 | 138.19 | 156,339 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.53 | 124,629 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.54 | 135.81 | 136.02 | 98,231 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.37 | 134.78 | 135.19 | 42,654 | +0.76(+0.57%) |
Feb 19, 2020 | 134.23 | 134.49 | 134.16 | 134.43 | 32,666 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.73 | 134.09 | 134.43 | 26,557 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,349 | +0.37(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.19 | 133.45 | 67,420 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.01 | 133.24 | 46,904 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.04 | 133.64 | 133.73 | 66,541 | -0.44(-0.33%) |
Feb 10, 2020 | 134.31 | 134.52 | 134.07 | 134.17 | 38,287 | +0.30(+0.23%) |
Feb 07, 2020 | 133.82 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,298 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.53 | 132.61 | 147,797 | -0.91(-0.68%) |
Feb 04, 2020 | 133.84 | 133.84 | 133.23 | 133.51 | 27,209 | -1.32(-0.98%) |
Feb 03, 2020 | 134.44 | 134.92 | 133.90 | 134.84 | 185,696 | -0.06(-0.04%) |
Jan 31, 2020 | 134.32 | 134.94 | 134.32 | 134.89 | 97,154 | +1.04(+0.78%) |
Jan 30, 2020 | 134.03 | 134.49 | 133.70 | 133.85 | 160,406 | +0.15(+0.11%) |
Jan 29, 2020 | 132.98 | 133.81 | 132.98 | 133.70 | 73,382 | +1.00(+0.76%) |
Jan 28, 2020 | 133.29 | 133.33 | 132.66 | 132.70 | 54,577 | -0.76(-0.57%) |
Jan 27, 2020 | 133.29 | 133.46 | 133.07 | 133.46 | 92,947 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.54 | 132.10 | 128,450 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.58 | 131.19 | 131.31 | 90,395 | +0.64(+0.49%) |
Jan 22, 2020 | 130.51 | 130.72 | 130.47 | 130.66 | 57,523 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.46 | 129.94 | 130.36 | 203,085 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.95 | 129.40 | 106,160 | -0.59(-0.46%) |
Jan 16, 2020 | 130.12 | 130.23 | 129.77 | 130.00 | 163,209 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.05 | 130.39 | 54,171 | +0.57(+0.44%) |
Jan 14, 2020 | 129.41 | 129.82 | 129.41 | 129.82 | 64,557 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,772 | -0.31(-0.24%) |
Jan 10, 2020 | 129.11 | 129.64 | 129.11 | 129.61 | 145,675 | +0.70(+0.54%) |
Jan 09, 2020 | 128.15 | 128.97 | 128.09 | 128.91 | 105,409 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.38 | 128.67 | 111,226 | -0.60(-0.47%) |
Jan 07, 2020 | 129.56 | 129.74 | 129.24 | 129.27 | 84,501 | -0.37(-0.29%) |
Jan 06, 2020 | 130.37 | 130.37 | 129.52 | 129.64 | 160,380 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.97 | 129.18 | 129.97 | 137,569 | +1.44(+1.12%) |
Jan 02, 2020 | 128.44 | 128.92 | 128.41 | 128.53 | 204,883 | +0.97(+0.76%) |
Dec 31, 2019 | 127.94 | 128.08 | 127.56 | 127.56 | 120,120 | -0.78(-0.61%) |
Dec 30, 2019 | 127.65 | 128.37 | 127.54 | 128.35 | 43,393 | -0.28(-0.22%) |
Dec 27, 2019 | 128.66 | 128.80 | 128.63 | 128.63 | 36,812 | +0.12(+0.09%) |
Dec 26, 2019 | 128.36 | 128.58 | 128.09 | 128.51 | 32,683 | +0.26(+0.20%) |
Dec 24, 2019 | 127.60 | 128.31 | 127.60 | 128.25 | 16,436 | +0.30(+0.24%) |
Dec 23, 2019 | 128.18 | 128.28 | 127.79 | 127.95 | 30,934 | -0.18(-0.14%) |
Dec 20, 2019 | 127.78 | 128.17 | 127.72 | 128.12 | 49,196 | +0.08(+0.06%) |
Dec 19, 2019 | 127.70 | 128.30 | 127.60 | 128.04 | 91,316 | +0.12(+0.10%) |
Dec 18, 2019 | 128.43 | 128.50 | 127.75 | 127.92 | 69,623 | -0.77(-0.60%) |
Dec 17, 2019 | 128.89 | 129.03 | 128.46 | 128.69 | 50,595 | -0.01(-0.01%) |
Dec 16, 2019 | 129.19 | 129.19 | 128.52 | 128.70 | 58,981 | -0.96(-0.74%) |
Dec 13, 2019 | 128.94 | 129.75 | 128.48 | 129.66 | 57,317 | +1.20(+0.93%) |
Dec 12, 2019 | 129.71 | 129.75 | 127.98 | 128.46 | 133,920 | -1.62(-1.25%) |
Dec 11, 2019 | 129.64 | 130.28 | 129.64 | 130.08 | 49,903 | +0.78(+0.60%) |
Dec 10, 2019 | 129.64 | 129.74 | 129.21 | 129.31 | 76,145 | -0.08(-0.07%) |
Dec 09, 2019 | 129.60 | 129.62 | 129.34 | 129.39 | 32,470 | +0.24(+0.19%) |
Dec 06, 2019 | 128.92 | 129.53 | 128.92 | 129.15 | 107,977 | -0.55(-0.42%) |
Dec 05, 2019 | 129.35 | 129.82 | 129.30 | 129.70 | 167,786 | -0.42(-0.32%) |
Dec 04, 2019 | 130.54 | 130.64 | 129.85 | 130.12 | 190,696 | -0.87(-0.66%) |
Dec 03, 2019 | 130.14 | 131.28 | 130.14 | 130.99 | 198,294 | +1.98(+1.53%) |