Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 130.19 | 131.19 | 130.12 | 131.01 | 7,845,795 | +0.58(+0.44%) |
Feb 27, 2020 | 130.76 | 130.92 | 130.42 | 130.43 | 4,520,594 | -0.50(-0.38%) |
Feb 26, 2020 | 131.33 | 131.41 | 130.93 | 130.93 | 3,706,889 | -0.24(-0.18%) |
Feb 25, 2020 | 131.42 | 131.47 | 131.12 | 131.17 | 4,058,157 | -0.21(-0.16%) |
Feb 24, 2020 | 131.20 | 131.56 | 131.03 | 131.37 | 2,273,109 | -0.28(-0.21%) |
Feb 21, 2020 | 131.60 | 131.70 | 131.53 | 131.65 | 952,695 | +0.05(+0.04%) |
Feb 20, 2020 | 131.62 | 131.68 | 131.15 | 131.60 | 1,351,966 | -0.06(-0.04%) |
Feb 19, 2020 | 131.66 | 131.69 | 131.62 | 131.66 | 1,271,872 | -0.02(-0.01%) |
Feb 18, 2020 | 131.66 | 131.73 | 131.66 | 131.68 | 883,378 | +0.00(+0.00%) |
Feb 14, 2020 | 131.71 | 131.82 | 131.62 | 131.68 | 935,055 | -0.09(-0.07%) |
Feb 13, 2020 | 131.68 | 131.78 | 131.68 | 131.77 | 1,431,136 | +0.05(+0.04%) |
Feb 12, 2020 | 131.67 | 131.79 | 131.64 | 131.72 | 1,355,982 | +0.04(+0.03%) |
Feb 11, 2020 | 131.61 | 131.75 | 131.59 | 131.68 | 1,243,649 | +0.06(+0.04%) |
Feb 10, 2020 | 131.51 | 131.67 | 131.47 | 131.62 | 1,266,564 | +0.10(+0.08%) |
Feb 07, 2020 | 131.56 | 131.61 | 131.48 | 131.52 | 1,508,630 | -0.01(-0.01%) |
Feb 06, 2020 | 131.69 | 131.70 | 131.53 | 131.53 | 1,174,153 | -0.10(-0.07%) |
Feb 05, 2020 | 131.61 | 131.72 | 131.48 | 131.63 | 3,182,571 | +0.14(+0.10%) |
Feb 04, 2020 | 131.66 | 131.72 | 131.49 | 131.49 | 1,622,023 | -0.12(-0.09%) |
Feb 03, 2020 | 131.55 | 131.69 | 131.47 | 131.61 | 1,497,247 | +0.18(+0.13%) |
Jan 31, 2020 | 131.46 | 131.51 | 131.40 | 131.43 | 1,558,900 | -0.06(-0.04%) |
Jan 30, 2020 | 131.46 | 131.56 | 131.34 | 131.49 | 2,418,261 | -0.01(-0.01%) |
Jan 29, 2020 | 131.53 | 131.66 | 131.47 | 131.50 | 2,416,368 | +0.00(+0.00%) |
Jan 28, 2020 | 131.49 | 131.61 | 131.44 | 131.50 | 1,576,867 | +0.01(+0.01%) |
Jan 27, 2020 | 131.42 | 131.55 | 131.42 | 131.49 | 1,832,827 | -0.21(-0.16%) |
Jan 24, 2020 | 131.57 | 131.79 | 131.53 | 131.70 | 1,071,693 | +0.08(+0.06%) |
Jan 23, 2020 | 131.44 | 131.67 | 131.43 | 131.62 | 1,287,709 | +0.16(+0.12%) |
Jan 22, 2020 | 131.65 | 131.65 | 131.41 | 131.46 | 1,122,510 | -0.24(-0.18%) |
Jan 21, 2020 | 131.51 | 131.70 | 131.44 | 131.70 | 1,865,584 | +0.04(+0.03%) |
Jan 17, 2020 | 131.56 | 131.66 | 131.50 | 131.66 | 1,301,225 | +0.13(+0.10%) |
Jan 16, 2020 | 131.51 | 131.56 | 131.43 | 131.53 | 950,643 | +0.04(+0.03%) |
Jan 15, 2020 | 131.32 | 131.51 | 131.29 | 131.49 | 833,352 | +0.04(+0.03%) |
Jan 14, 2020 | 131.26 | 131.45 | 131.22 | 131.45 | 1,396,871 | +0.18(+0.13%) |
Jan 13, 2020 | 131.26 | 131.32 | 131.18 | 131.28 | 1,717,477 | +0.03(+0.02%) |
Jan 10, 2020 | 131.20 | 131.31 | 131.14 | 131.25 | 1,594,997 | +0.04(+0.03%) |
Jan 09, 2020 | 131.26 | 131.35 | 131.18 | 131.21 | 1,539,733 | -0.05(-0.04%) |
Jan 08, 2020 | 131.12 | 131.28 | 131.08 | 131.26 | 1,672,614 | +0.21(+0.16%) |
Jan 07, 2020 | 131.04 | 131.17 | 131.00 | 131.05 | 2,387,932 | -0.02(-0.01%) |
Jan 06, 2020 | 130.99 | 131.25 | 130.99 | 131.07 | 2,064,410 | -0.12(-0.09%) |
Jan 03, 2020 | 130.99 | 131.22 | 130.97 | 131.19 | 1,458,461 | -0.08(-0.06%) |
Jan 02, 2020 | 131.16 | 131.28 | 130.97 | 131.26 | 1,813,793 | +0.20(+0.15%) |
Dec 31, 2019 | 130.92 | 131.17 | 130.91 | 131.07 | 1,186,306 | +0.17(+0.13%) |
Dec 30, 2019 | 131.17 | 131.22 | 130.87 | 130.90 | 2,942,775 | -0.29(-0.22%) |
Dec 27, 2019 | 131.03 | 131.26 | 131.00 | 131.20 | 1,089,232 | +0.16(+0.12%) |
Dec 26, 2019 | 131.05 | 131.07 | 130.97 | 131.04 | 975,619 | +0.03(+0.02%) |
Dec 24, 2019 | 130.94 | 131.02 | 130.90 | 131.01 | 354,545 | +0.07(+0.05%) |
Dec 23, 2019 | 130.92 | 130.96 | 130.83 | 130.94 | 1,188,045 | -0.02(-0.01%) |
Dec 20, 2019 | 131.00 | 131.00 | 130.82 | 130.96 | 1,686,769 | +0.09(+0.07%) |
Dec 19, 2019 | 130.70 | 130.92 | 130.63 | 130.87 | 1,232,588 | +0.37(+0.29%) |
Dec 18, 2019 | 130.50 | 130.70 | 130.47 | 130.50 | 1,741,113 | -0.05(-0.04%) |
Dec 17, 2019 | 130.48 | 130.60 | 130.47 | 130.55 | 1,375,027 | +0.10(+0.07%) |
Dec 16, 2019 | 130.61 | 130.65 | 130.41 | 130.45 | 1,989,262 | -0.10(-0.07%) |
Dec 13, 2019 | 130.40 | 130.61 | 130.28 | 130.55 | 3,005,115 | +0.13(+0.10%) |
Dec 12, 2019 | 130.27 | 130.49 | 130.27 | 130.42 | 1,958,942 | +0.14(+0.10%) |
Dec 11, 2019 | 130.26 | 130.38 | 130.17 | 130.29 | 2,755,585 | -0.03(-0.02%) |
Dec 10, 2019 | 130.45 | 130.45 | 130.09 | 130.31 | 2,010,331 | -0.02(-0.02%) |
Dec 09, 2019 | 130.31 | 130.45 | 130.25 | 130.34 | 2,885,175 | -0.07(-0.05%) |
Dec 06, 2019 | 130.47 | 130.53 | 130.27 | 130.40 | 3,719,960 | +0.00(+0.00%) |
Dec 05, 2019 | 130.45 | 130.59 | 130.24 | 130.40 | 4,006,869 | -0.17(-0.13%) |
Dec 04, 2019 | 130.26 | 130.57 | 130.18 | 130.57 | 3,638,648 | +0.35(+0.27%) |
Dec 03, 2019 | 130.24 | 130.45 | 130.12 | 130.22 | 3,995,018 | -0.19(-0.14%) |