Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.21 | 142.30 | 141.00 | 141.86 | 603,666 | +2.32(+1.66%) |
Feb 27, 2020 | 139.94 | 140.27 | 138.82 | 139.54 | 293,607 | +1.12(+0.81%) |
Feb 26, 2020 | 138.09 | 139.17 | 137.83 | 138.41 | 135,782 | -0.27(-0.19%) |
Feb 25, 2020 | 138.01 | 139.09 | 138.01 | 138.68 | 155,788 | +0.66(+0.48%) |
Feb 24, 2020 | 138.26 | 138.47 | 137.91 | 138.02 | 124,190 | +1.52(+1.11%) |
Feb 21, 2020 | 136.30 | 137.03 | 136.29 | 136.50 | 97,885 | +0.83(+0.61%) |
Feb 20, 2020 | 135.25 | 135.85 | 135.25 | 135.67 | 42,504 | +0.77(+0.57%) |
Feb 19, 2020 | 134.71 | 134.96 | 134.64 | 134.91 | 32,550 | +0.00(+0.00%) |
Feb 18, 2020 | 134.82 | 135.21 | 134.57 | 134.91 | 26,463 | +0.62(+0.46%) |
Feb 14, 2020 | 134.46 | 134.57 | 134.29 | 134.29 | 40,207 | +0.37(+0.27%) |
Feb 13, 2020 | 133.71 | 134.26 | 133.66 | 133.92 | 67,182 | +0.22(+0.16%) |
Feb 12, 2020 | 133.75 | 133.77 | 133.49 | 133.71 | 46,738 | -0.49(-0.37%) |
Feb 11, 2020 | 134.49 | 134.52 | 134.11 | 134.20 | 66,306 | -0.45(-0.33%) |
Feb 10, 2020 | 134.79 | 134.99 | 134.54 | 134.65 | 38,153 | +0.30(+0.23%) |
Feb 07, 2020 | 134.30 | 134.57 | 134.16 | 134.34 | 27,327 | +0.95(+0.71%) |
Feb 06, 2020 | 133.08 | 133.51 | 132.99 | 133.40 | 58,093 | +0.32(+0.24%) |
Feb 05, 2020 | 133.24 | 133.44 | 133.00 | 133.07 | 147,276 | -0.91(-0.68%) |
Feb 04, 2020 | 134.32 | 134.32 | 133.70 | 133.99 | 27,113 | -1.33(-0.98%) |
Feb 03, 2020 | 134.91 | 135.40 | 134.37 | 135.32 | 185,042 | -0.06(-0.04%) |
Jan 31, 2020 | 134.80 | 135.41 | 134.80 | 135.37 | 96,812 | +1.04(+0.78%) |
Jan 30, 2020 | 134.51 | 134.96 | 134.18 | 134.33 | 159,840 | +0.15(+0.11%) |
Jan 29, 2020 | 133.45 | 134.28 | 133.45 | 134.18 | 73,124 | +1.01(+0.76%) |
Jan 28, 2020 | 133.77 | 133.81 | 133.12 | 133.17 | 54,385 | -0.76(-0.57%) |
Jan 27, 2020 | 133.77 | 133.94 | 133.54 | 133.93 | 92,619 | +1.36(+1.03%) |
Jan 24, 2020 | 132.06 | 132.85 | 132.01 | 132.56 | 127,998 | +0.79(+0.60%) |
Jan 23, 2020 | 131.72 | 132.05 | 131.65 | 131.77 | 90,076 | +0.64(+0.49%) |
Jan 22, 2020 | 130.98 | 131.18 | 130.93 | 131.13 | 57,321 | +0.30(+0.23%) |
Jan 21, 2020 | 130.40 | 130.92 | 130.40 | 130.82 | 202,369 | +0.96(+0.74%) |
Jan 17, 2020 | 129.50 | 129.90 | 129.41 | 129.86 | 105,786 | -0.60(-0.46%) |
Jan 16, 2020 | 130.58 | 130.69 | 130.23 | 130.46 | 162,634 | -0.39(-0.30%) |
Jan 15, 2020 | 130.73 | 130.89 | 130.51 | 130.85 | 53,980 | +0.57(+0.44%) |
Jan 14, 2020 | 129.87 | 130.28 | 129.87 | 130.28 | 64,330 | +0.53(+0.41%) |
Jan 13, 2020 | 129.69 | 129.81 | 129.41 | 129.75 | 61,554 | -0.31(-0.24%) |
Jan 10, 2020 | 129.57 | 130.10 | 129.57 | 130.07 | 145,162 | +0.71(+0.54%) |
Jan 09, 2020 | 128.60 | 129.43 | 128.54 | 129.36 | 105,038 | +0.24(+0.19%) |
Jan 08, 2020 | 129.83 | 130.09 | 128.84 | 129.12 | 110,834 | -0.61(-0.47%) |
Jan 07, 2020 | 130.02 | 130.20 | 129.70 | 129.73 | 84,204 | -0.37(-0.29%) |
Jan 06, 2020 | 130.83 | 130.83 | 129.98 | 130.10 | 159,815 | -0.33(-0.25%) |
Jan 03, 2020 | 129.83 | 130.43 | 129.63 | 130.43 | 137,085 | +1.44(+1.12%) |
Jan 02, 2020 | 128.90 | 129.37 | 128.86 | 128.99 | 204,161 | +0.97(+0.76%) |
Dec 31, 2019 | 128.39 | 128.53 | 128.02 | 128.02 | 119,697 | -0.78(-0.61%) |
Dec 30, 2019 | 128.11 | 128.82 | 127.99 | 128.80 | 43,240 | -0.29(-0.22%) |
Dec 27, 2019 | 129.11 | 129.25 | 129.09 | 129.09 | 36,683 | +0.12(+0.09%) |
Dec 26, 2019 | 128.81 | 129.03 | 128.54 | 128.96 | 32,568 | +0.26(+0.20%) |
Dec 24, 2019 | 128.05 | 128.76 | 128.05 | 128.70 | 16,378 | +0.30(+0.24%) |
Dec 23, 2019 | 128.63 | 128.74 | 128.24 | 128.40 | 30,825 | -0.18(-0.14%) |
Dec 20, 2019 | 128.23 | 128.62 | 128.18 | 128.58 | 49,023 | +0.08(+0.06%) |
Dec 19, 2019 | 128.15 | 128.76 | 128.05 | 128.50 | 90,994 | +0.13(+0.10%) |
Dec 18, 2019 | 128.89 | 128.96 | 128.20 | 128.37 | 69,377 | -0.77(-0.60%) |
Dec 17, 2019 | 129.34 | 129.48 | 128.91 | 129.15 | 50,417 | -0.01(-0.01%) |
Dec 16, 2019 | 129.64 | 129.64 | 128.97 | 129.16 | 58,773 | -0.96(-0.74%) |
Dec 13, 2019 | 129.40 | 130.21 | 128.93 | 130.12 | 57,115 | +1.20(+0.93%) |
Dec 12, 2019 | 130.17 | 130.20 | 128.43 | 128.91 | 133,449 | -1.63(-1.25%) |
Dec 11, 2019 | 130.10 | 130.74 | 130.10 | 130.54 | 49,727 | +0.78(+0.60%) |
Dec 10, 2019 | 130.10 | 130.19 | 129.67 | 129.76 | 75,877 | -0.08(-0.06%) |
Dec 09, 2019 | 130.06 | 130.08 | 129.79 | 129.85 | 32,356 | +0.24(+0.19%) |
Dec 06, 2019 | 129.38 | 129.98 | 129.38 | 129.61 | 107,596 | -0.55(-0.42%) |
Dec 05, 2019 | 129.81 | 130.28 | 129.76 | 130.16 | 167,195 | -0.42(-0.32%) |
Dec 04, 2019 | 131.00 | 131.10 | 130.31 | 130.58 | 190,024 | -0.87(-0.66%) |
Dec 03, 2019 | 130.60 | 131.74 | 130.60 | 131.45 | 197,595 | +1.98(+1.53%) |