Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 129.29 | 131.50 | 122.50 | 125.22 | 13,716,419 | -0.77(-0.61%) |
Feb 27, 2020 | 126.89 | 130.41 | 125.02 | 125.99 | 9,800,780 | +1.01(+0.81%) |
Feb 26, 2020 | 125.50 | 127.38 | 124.25 | 124.98 | 6,140,472 | +1.77(+1.44%) |
Feb 25, 2020 | 128.63 | 128.74 | 122.47 | 123.21 | 6,272,100 | -4.78(-3.74%) |
Feb 24, 2020 | 129.59 | 129.81 | 127.72 | 128.00 | 4,332,489 | -3.67(-2.79%) |
Feb 21, 2020 | 132.85 | 133.06 | 130.99 | 131.67 | 4,213,835 | -1.37(-1.03%) |
Feb 20, 2020 | 133.41 | 135.41 | 132.99 | 133.04 | 3,902,625 | -0.66(-0.49%) |
Feb 19, 2020 | 133.47 | 134.64 | 132.87 | 133.69 | 2,736,970 | +0.39(+0.29%) |
Feb 18, 2020 | 134.55 | 134.69 | 132.60 | 133.31 | 2,954,442 | -1.79(-1.32%) |
Feb 14, 2020 | 134.12 | 135.20 | 133.26 | 135.09 | 2,662,310 | +1.05(+0.78%) |
Feb 13, 2020 | 135.72 | 135.82 | 133.41 | 134.05 | 4,068,776 | -2.16(-1.58%) |
Feb 12, 2020 | 136.57 | 137.23 | 136.01 | 136.20 | 3,286,934 | +1.12(+0.83%) |
Feb 11, 2020 | 133.87 | 135.14 | 133.06 | 135.08 | 2,736,118 | +1.91(+1.44%) |
Feb 10, 2020 | 133.22 | 134.09 | 132.10 | 133.17 | 3,312,185 | +0.06(+0.04%) |
Feb 07, 2020 | 134.22 | 134.64 | 132.74 | 133.11 | 3,290,617 | -2.34(-1.73%) |
Feb 06, 2020 | 136.78 | 137.20 | 135.10 | 135.45 | 4,103,848 | +0.47(+0.35%) |
Feb 05, 2020 | 132.31 | 134.98 | 131.96 | 134.98 | 3,749,415 | +4.23(+3.24%) |
Feb 04, 2020 | 132.85 | 133.01 | 130.55 | 130.75 | 5,246,972 | +0.54(+0.42%) |
Feb 03, 2020 | 133.07 | 133.30 | 130.03 | 130.21 | 4,720,941 | -1.72(-1.30%) |
Jan 31, 2020 | 134.71 | 135.25 | 131.57 | 131.93 | 6,903,418 | -3.20(-2.37%) |
Jan 30, 2020 | 133.87 | 135.24 | 132.01 | 135.13 | 5,238,198 | +0.42(+0.31%) |
Jan 29, 2020 | 138.32 | 138.42 | 134.31 | 134.71 | 6,426,644 | -2.98(-2.16%) |
Jan 28, 2020 | 142.94 | 143.30 | 137.24 | 137.68 | 10,724,398 | -8.36(-5.72%) |
Jan 27, 2020 | 149.56 | 150.16 | 145.96 | 146.04 | 5,242,578 | -2.10(-1.41%) |
Jan 24, 2020 | 148.42 | 149.51 | 147.62 | 148.13 | 3,178,533 | +0.34(+0.23%) |
Jan 23, 2020 | 147.24 | 148.37 | 146.67 | 147.79 | 2,835,101 | -0.24(-0.16%) |
Jan 22, 2020 | 149.26 | 150.15 | 147.91 | 148.03 | 2,910,011 | -1.13(-0.76%) |
Jan 21, 2020 | 151.21 | 151.26 | 148.53 | 149.17 | 4,050,118 | -1.63(-1.08%) |
Jan 17, 2020 | 150.50 | 151.46 | 150.25 | 150.79 | 4,437,800 | +0.28(+0.19%) |
Jan 16, 2020 | 150.24 | 150.67 | 149.41 | 150.51 | 2,584,967 | +1.02(+0.68%) |
Jan 15, 2020 | 150.85 | 151.22 | 148.99 | 149.49 | 2,985,173 | -1.32(-0.88%) |
Jan 14, 2020 | 150.44 | 151.78 | 149.85 | 150.81 | 3,501,117 | +0.37(+0.25%) |
Jan 13, 2020 | 150.45 | 151.53 | 149.97 | 150.44 | 2,514,299 | +0.37(+0.25%) |
Jan 10, 2020 | 151.01 | 151.49 | 149.79 | 150.06 | 2,530,078 | -0.61(-0.40%) |
Jan 09, 2020 | 150.93 | 151.00 | 149.47 | 150.67 | 3,302,775 | +0.47(+0.32%) |
Jan 08, 2020 | 148.01 | 150.92 | 147.72 | 150.20 | 3,317,217 | +2.27(+1.53%) |
Jan 07, 2020 | 148.24 | 148.43 | 147.03 | 147.93 | 2,613,275 | -0.60(-0.40%) |
Jan 06, 2020 | 147.30 | 148.60 | 146.64 | 148.53 | 2,402,818 | +0.14(+0.10%) |
Jan 03, 2020 | 147.19 | 148.56 | 146.04 | 148.38 | 2,967,232 | -1.29(-0.86%) |
Jan 02, 2020 | 147.74 | 149.68 | 147.29 | 149.67 | 4,331,543 | +2.98(+2.03%) |
Dec 31, 2019 | 145.71 | 146.84 | 145.57 | 146.70 | 1,892,929 | +0.49(+0.34%) |
Dec 30, 2019 | 147.39 | 148.81 | 146.01 | 146.21 | 2,062,642 | -1.19(-0.81%) |
Dec 27, 2019 | 146.89 | 147.63 | 146.03 | 147.39 | 1,771,343 | +0.56(+0.38%) |
Dec 26, 2019 | 146.72 | 146.90 | 145.93 | 146.84 | 1,726,025 | -0.08(-0.05%) |
Dec 24, 2019 | 148.23 | 148.57 | 146.38 | 146.91 | 1,514,704 | -1.49(-1.00%) |
Dec 23, 2019 | 146.94 | 148.99 | 146.81 | 148.40 | 5,864,321 | +2.58(+1.77%) |
Dec 20, 2019 | 145.34 | 145.91 | 143.19 | 145.82 | 9,036,030 | +2.68(+1.87%) |
Dec 19, 2019 | 141.04 | 143.50 | 140.65 | 143.15 | 3,316,335 | +2.59(+1.85%) |
Dec 18, 2019 | 141.18 | 141.36 | 139.85 | 140.55 | 2,730,437 | -0.75(-0.53%) |
Dec 17, 2019 | 141.65 | 142.85 | 140.70 | 141.30 | 3,214,182 | -0.68(-0.48%) |
Dec 16, 2019 | 140.48 | 142.05 | 139.85 | 141.98 | 3,508,322 | +1.63(+1.16%) |
Dec 13, 2019 | 141.04 | 142.29 | 139.76 | 140.35 | 2,523,103 | +0.19(+0.14%) |
Dec 12, 2019 | 138.64 | 142.06 | 138.30 | 140.16 | 3,454,427 | -0.15(-0.11%) |
Dec 11, 2019 | 140.01 | 140.39 | 139.14 | 140.31 | 2,235,703 | +0.90(+0.64%) |
Dec 10, 2019 | 140.63 | 140.85 | 138.84 | 139.41 | 3,211,559 | -1.80(-1.28%) |
Dec 09, 2019 | 140.86 | 142.41 | 140.35 | 141.22 | 2,475,294 | -1.36(-0.96%) |
Dec 06, 2019 | 139.07 | 143.01 | 139.07 | 142.58 | 4,667,020 | +5.90(+4.32%) |
Dec 05, 2019 | 139.05 | 139.59 | 135.30 | 136.68 | 3,979,882 | -2.30(-1.66%) |
Dec 04, 2019 | 138.38 | 140.42 | 138.03 | 138.98 | 2,573,492 | +1.64(+1.19%) |
Dec 03, 2019 | 137.89 | 138.53 | 136.70 | 137.34 | 3,279,357 | -2.58(-1.84%) |