Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.39 | 141.78 | 140.12 | 141.17 | 49,519,456 | +2.55(+1.84%) |
Feb 27, 2020 | 138.80 | 139.14 | 137.10 | 138.62 | 33,755,976 | +2.05(+1.50%) |
Feb 26, 2020 | 136.30 | 137.91 | 135.96 | 136.57 | 24,852,314 | -0.73(-0.53%) |
Feb 25, 2020 | 136.53 | 137.94 | 136.47 | 137.30 | 22,883,686 | +0.73(+0.53%) |
Feb 24, 2020 | 137.10 | 137.22 | 136.34 | 136.57 | 17,509,672 | +2.01(+1.49%) |
Feb 21, 2020 | 134.34 | 135.32 | 134.21 | 134.56 | 15,250,018 | +1.25(+0.93%) |
Feb 20, 2020 | 132.78 | 133.56 | 132.71 | 133.32 | 10,266,129 | +1.06(+0.80%) |
Feb 19, 2020 | 131.91 | 132.36 | 131.78 | 132.25 | 6,275,536 | -0.04(-0.03%) |
Feb 18, 2020 | 132.11 | 132.75 | 131.72 | 132.29 | 7,601,273 | +0.90(+0.68%) |
Feb 14, 2020 | 131.58 | 131.87 | 131.30 | 131.39 | 7,852,249 | +0.57(+0.44%) |
Feb 13, 2020 | 130.38 | 131.07 | 130.22 | 130.82 | 8,667,760 | +0.50(+0.38%) |
Feb 12, 2020 | 130.32 | 130.48 | 129.97 | 130.32 | 6,141,768 | -0.66(-0.51%) |
Feb 11, 2020 | 131.43 | 131.54 | 130.83 | 130.98 | 8,563,020 | -0.66(-0.50%) |
Feb 10, 2020 | 131.89 | 132.03 | 131.51 | 131.64 | 7,366,571 | +0.36(+0.28%) |
Feb 07, 2020 | 131.09 | 131.56 | 130.77 | 131.28 | 12,514,223 | +1.53(+1.18%) |
Feb 06, 2020 | 129.23 | 129.87 | 129.07 | 129.75 | 7,349,793 | +0.67(+0.52%) |
Feb 05, 2020 | 129.34 | 129.71 | 128.98 | 129.08 | 11,862,967 | -1.43(-1.09%) |
Feb 04, 2020 | 130.88 | 131.02 | 130.03 | 130.51 | 12,516,332 | -1.78(-1.35%) |
Feb 03, 2020 | 131.75 | 132.48 | 131.00 | 132.29 | 16,842,740 | -0.11(-0.08%) |
Jan 31, 2020 | 131.73 | 132.48 | 131.66 | 132.40 | 16,020,856 | +1.20(+0.91%) |
Jan 30, 2020 | 131.49 | 132.19 | 130.94 | 131.20 | 16,210,000 | +0.02(+0.01%) |
Jan 29, 2020 | 130.16 | 131.31 | 130.15 | 131.18 | 10,542,629 | +1.27(+0.98%) |
Jan 28, 2020 | 130.61 | 130.75 | 129.60 | 129.91 | 11,693,779 | -1.03(-0.78%) |
Jan 27, 2020 | 130.30 | 130.94 | 130.22 | 130.94 | 12,040,664 | +2.01(+1.56%) |
Jan 24, 2020 | 128.33 | 129.36 | 128.22 | 128.93 | 9,460,548 | +1.03(+0.81%) |
Jan 23, 2020 | 127.81 | 128.29 | 127.75 | 127.89 | 10,733,836 | +0.89(+0.70%) |
Jan 22, 2020 | 126.79 | 127.17 | 126.67 | 127.01 | 6,959,021 | +0.44(+0.35%) |
Jan 21, 2020 | 125.96 | 126.72 | 125.93 | 126.56 | 7,487,370 | +1.32(+1.05%) |
Jan 17, 2020 | 124.85 | 125.35 | 124.65 | 125.25 | 10,681,893 | -1.08(-0.85%) |
Jan 16, 2020 | 126.37 | 126.61 | 125.90 | 126.33 | 7,458,352 | -0.40(-0.31%) |
Jan 15, 2020 | 126.61 | 126.82 | 126.15 | 126.72 | 6,930,825 | +0.84(+0.66%) |
Jan 14, 2020 | 125.39 | 125.97 | 125.34 | 125.89 | 15,340,177 | +0.64(+0.51%) |
Jan 13, 2020 | 125.12 | 125.31 | 124.67 | 125.25 | 6,575,487 | -0.38(-0.30%) |
Jan 10, 2020 | 124.93 | 125.65 | 124.89 | 125.63 | 9,672,132 | +1.11(+0.89%) |
Jan 09, 2020 | 123.41 | 124.71 | 123.32 | 124.52 | 8,167,443 | +0.44(+0.35%) |
Jan 08, 2020 | 125.16 | 125.51 | 123.70 | 124.08 | 11,705,137 | -0.83(-0.66%) |
Jan 07, 2020 | 125.43 | 125.65 | 124.90 | 124.91 | 9,236,177 | -0.62(-0.49%) |
Jan 06, 2020 | 126.76 | 126.78 | 125.36 | 125.53 | 12,529,364 | -0.72(-0.57%) |
Jan 03, 2020 | 125.47 | 126.28 | 125.12 | 126.24 | 13,628,197 | +1.91(+1.54%) |
Jan 02, 2020 | 124.13 | 124.80 | 124.01 | 124.33 | 12,159,554 | +1.39(+1.13%) |
Dec 31, 2019 | 123.60 | 123.83 | 122.85 | 122.94 | 11,799,650 | -1.25(-1.01%) |
Dec 30, 2019 | 123.31 | 124.23 | 123.10 | 124.19 | 8,793,664 | -0.42(-0.33%) |
Dec 27, 2019 | 124.72 | 124.89 | 124.58 | 124.61 | 8,045,251 | +0.14(+0.11%) |
Dec 26, 2019 | 124.24 | 124.52 | 123.88 | 124.47 | 5,829,756 | +0.30(+0.24%) |
Dec 24, 2019 | 123.34 | 124.37 | 123.31 | 124.17 | 5,143,468 | +0.35(+0.29%) |
Dec 23, 2019 | 124.15 | 124.29 | 123.41 | 123.82 | 5,702,901 | -0.18(-0.15%) |
Dec 20, 2019 | 123.53 | 124.04 | 123.35 | 124.00 | 6,012,394 | +0.16(+0.13%) |
Dec 19, 2019 | 123.41 | 124.19 | 123.19 | 123.84 | 7,263,344 | +0.20(+0.16%) |
Dec 18, 2019 | 124.39 | 124.53 | 123.47 | 123.64 | 6,892,611 | -1.02(-0.82%) |
Dec 17, 2019 | 125.22 | 125.33 | 124.31 | 124.67 | 6,820,930 | -0.17(-0.14%) |
Dec 16, 2019 | 125.39 | 125.44 | 124.51 | 124.84 | 10,110,116 | -1.13(-0.90%) |
Dec 13, 2019 | 125.14 | 126.49 | 124.33 | 125.97 | 12,511,436 | +1.44(+1.16%) |
Dec 12, 2019 | 126.11 | 126.19 | 123.77 | 124.53 | 16,398,648 | -2.08(-1.65%) |
Dec 11, 2019 | 126.20 | 126.97 | 126.14 | 126.61 | 6,905,858 | +0.99(+0.79%) |
Dec 10, 2019 | 126.10 | 126.25 | 125.40 | 125.62 | 5,461,005 | +0.01(+0.01%) |
Dec 09, 2019 | 125.92 | 126.03 | 125.54 | 125.62 | 4,433,739 | +0.27(+0.22%) |
Dec 06, 2019 | 125.06 | 126.04 | 124.90 | 125.34 | 8,754,904 | -0.70(-0.55%) |
Dec 05, 2019 | 125.62 | 126.33 | 125.57 | 126.04 | 8,028,524 | -0.62(-0.49%) |
Dec 04, 2019 | 127.15 | 127.29 | 126.12 | 126.66 | 9,477,761 | -1.28(-1.00%) |
Dec 03, 2019 | 126.88 | 128.44 | 126.78 | 127.94 | 14,702,023 | +2.63(+2.10%) |