Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 119.43 | 119.82 | 114.83 | 119.19 | 8,358,135 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,676 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.18 | 4,930,195 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.21 | 127.96 | 3,599,684 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.28 | 130.55 | 5,002,607 | -3.68(-2.74%) |
Feb 21, 2020 | 133.56 | 134.80 | 132.61 | 134.22 | 3,069,789 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.94 | 133.43 | 134.19 | 3,614,932 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,245 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,627 | -0.10(-0.08%) |
Feb 14, 2020 | 134.42 | 134.49 | 132.83 | 133.36 | 2,406,497 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,707 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.91 | 4,205,027 | -0.70(-0.51%) |
Feb 11, 2020 | 137.00 | 137.12 | 134.60 | 135.61 | 3,165,960 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.83 | 132.67 | 136.80 | 5,203,709 | -0.85(-0.61%) |
Feb 07, 2020 | 138.40 | 138.40 | 136.67 | 137.64 | 2,840,516 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.01 | 138.02 | 138.48 | 3,494,258 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.53 | 135.87 | 138.53 | 4,319,597 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,924 | +2.29(+1.73%) |
Feb 03, 2020 | 132.11 | 133.09 | 131.31 | 132.56 | 5,465,079 | +1.28(+0.97%) |
Jan 31, 2020 | 134.29 | 134.29 | 131.12 | 131.28 | 4,162,700 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.11 | 129.83 | 134.13 | 5,577,477 | +2.59(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,863 | +0.62(+0.47%) |
Jan 28, 2020 | 130.38 | 131.50 | 129.95 | 130.92 | 2,817,812 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,403 | -0.71(-0.55%) |
Jan 24, 2020 | 133.35 | 133.49 | 130.39 | 130.74 | 3,385,983 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,637 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,746 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,430 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.01 | 131.22 | 5,737,089 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.47 | 132.96 | 4,034,912 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.20 | 131.62 | 132.66 | 3,910,687 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,668 | +1.61(+1.23%) |
Jan 13, 2020 | 129.92 | 131.61 | 129.63 | 130.62 | 5,443,071 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.41 | 129.74 | 4,443,837 | +1.96(+1.53%) |
Jan 09, 2020 | 126.49 | 128.19 | 125.98 | 127.78 | 4,810,928 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.10 | 125.70 | 5,519,092 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.96 | 123.81 | 124.57 | 2,604,258 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,885 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,089,009 | -0.41(-0.33%) |
Jan 02, 2020 | 123.88 | 124.34 | 122.90 | 124.29 | 2,344,623 | +0.73(+0.59%) |
Dec 31, 2019 | 123.32 | 123.64 | 122.68 | 123.56 | 1,648,529 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,423 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.00 | 123.64 | 2,298,984 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.83 | 123.29 | 1,353,011 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,145 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.18 | 123.30 | 2,630,957 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.79 | 123.38 | 124.50 | 9,818,736 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.14 | 120.65 | 123.01 | 4,705,202 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.04 | 121.73 | 8,693,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.57 | 119.42 | 115.92 | 117.82 | 7,143,698 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.49 | 3,689,378 | +1.24(+1.09%) |
Dec 13, 2019 | 114.67 | 114.87 | 113.49 | 114.25 | 3,556,921 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,959 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,128 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.89 | 112.92 | 113.42 | 3,821,485 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.60 | 111.82 | 113.04 | 2,483,812 | +0.56(+0.50%) |
Dec 06, 2019 | 112.78 | 113.48 | 112.42 | 112.47 | 2,619,691 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,505 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,445 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,182 | +0.82(+0.74%) |