Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 119.26 | 119.66 | 114.67 | 119.03 | 8,369,670 | -2.89(-2.37%) |
Feb 27, 2020 | 125.82 | 127.08 | 121.78 | 121.91 | 4,548,945 | -4.10(-3.25%) |
Feb 26, 2020 | 128.09 | 129.30 | 125.80 | 126.01 | 4,936,999 | -1.77(-1.39%) |
Feb 25, 2020 | 131.12 | 131.39 | 127.04 | 127.78 | 3,604,652 | -2.59(-1.98%) |
Feb 24, 2020 | 131.44 | 133.62 | 130.10 | 130.37 | 5,009,511 | -3.67(-2.74%) |
Feb 21, 2020 | 133.38 | 134.62 | 132.43 | 134.04 | 3,074,025 | +0.04(+0.03%) |
Feb 20, 2020 | 133.65 | 134.76 | 133.25 | 134.00 | 3,619,921 | +1.10(+0.83%) |
Feb 19, 2020 | 133.64 | 133.85 | 132.46 | 132.90 | 3,266,747 | -0.17(-0.13%) |
Feb 18, 2020 | 133.08 | 133.97 | 132.62 | 133.07 | 3,028,801 | -0.10(-0.08%) |
Feb 14, 2020 | 134.24 | 134.30 | 132.65 | 133.17 | 2,409,818 | -0.64(-0.48%) |
Feb 13, 2020 | 134.81 | 135.65 | 133.81 | 133.81 | 3,661,753 | -0.92(-0.68%) |
Feb 12, 2020 | 135.82 | 136.03 | 134.71 | 134.73 | 4,210,832 | -0.69(-0.51%) |
Feb 11, 2020 | 136.81 | 136.94 | 134.42 | 135.42 | 3,170,330 | -1.18(-0.87%) |
Feb 10, 2020 | 132.84 | 136.65 | 132.49 | 136.61 | 5,210,892 | -0.84(-0.61%) |
Feb 07, 2020 | 138.21 | 138.21 | 136.49 | 137.45 | 2,844,437 | -0.84(-0.60%) |
Feb 06, 2020 | 138.70 | 138.82 | 137.83 | 138.29 | 3,499,081 | -0.05(-0.03%) |
Feb 05, 2020 | 135.92 | 138.34 | 135.69 | 138.33 | 4,325,559 | +3.67(+2.73%) |
Feb 04, 2020 | 133.59 | 135.25 | 133.10 | 134.66 | 3,384,590 | +2.29(+1.73%) |
Feb 03, 2020 | 131.93 | 132.91 | 131.13 | 132.37 | 5,472,622 | +1.28(+0.97%) |
Jan 31, 2020 | 134.11 | 134.11 | 130.94 | 131.10 | 4,168,446 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.93 | 129.65 | 133.94 | 5,585,176 | +2.58(+1.97%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,998,997 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,701 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.85 | 3,010,552 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,657 | -2.01(-1.52%) |
Jan 23, 2020 | 132.61 | 133.07 | 131.32 | 132.57 | 3,343,245 | -0.33(-0.25%) |
Jan 22, 2020 | 132.61 | 133.55 | 132.08 | 132.90 | 2,920,772 | +0.61(+0.46%) |
Jan 21, 2020 | 130.97 | 132.91 | 129.96 | 132.29 | 5,165,550 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.07 | 130.83 | 131.04 | 5,745,008 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.78 | 4,040,482 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.48 | 3,916,085 | +0.43(+0.33%) |
Jan 14, 2020 | 130.49 | 132.28 | 129.67 | 132.04 | 4,990,547 | +1.61(+1.23%) |
Jan 13, 2020 | 129.74 | 131.43 | 129.45 | 130.44 | 5,450,584 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.24 | 129.56 | 4,449,971 | +1.95(+1.53%) |
Jan 09, 2020 | 126.32 | 128.02 | 125.81 | 127.60 | 4,817,569 | +2.08(+1.65%) |
Jan 08, 2020 | 124.36 | 126.00 | 123.93 | 125.53 | 5,526,711 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,853 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,239,972 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,892 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,859 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.52 | 123.39 | 1,650,804 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.27 | 1,977,148 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,157 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.67 | 123.12 | 1,354,879 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,930 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.13 | 2,634,589 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,289 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.49 | 122.84 | 4,711,697 | +1.29(+1.06%) |
Dec 18, 2019 | 120.06 | 122.03 | 119.88 | 121.56 | 8,705,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.77 | 117.66 | 7,153,558 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,471 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,830 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,304 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,176 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,760 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.45 | 111.66 | 112.88 | 2,487,240 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,307 | -0.12(-0.11%) |
Dec 05, 2019 | 111.16 | 112.58 | 110.35 | 112.44 | 3,198,914 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,258 | +1.00(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,664 | +0.82(+0.75%) |