Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 118.19 | 118.65 | 113.86 | 117.12 | 15,973,596 | -3.85(-3.18%) |
Feb 27, 2020 | 125.44 | 126.98 | 120.92 | 120.97 | 9,698,598 | -4.98(-3.95%) |
Feb 26, 2020 | 126.35 | 127.52 | 125.22 | 125.95 | 6,940,998 | +0.78(+0.62%) |
Feb 25, 2020 | 126.49 | 128.08 | 124.70 | 125.17 | 8,551,425 | -1.37(-1.08%) |
Feb 24, 2020 | 129.39 | 130.53 | 126.46 | 126.53 | 5,664,102 | -2.85(-2.20%) |
Feb 21, 2020 | 128.68 | 129.44 | 128.45 | 129.38 | 4,815,560 | +0.61(+0.48%) |
Feb 20, 2020 | 129.31 | 129.34 | 127.70 | 128.77 | 3,163,010 | -0.33(-0.25%) |
Feb 19, 2020 | 129.18 | 129.94 | 129.06 | 129.10 | 3,357,363 | -0.06(-0.05%) |
Feb 18, 2020 | 130.50 | 130.58 | 128.98 | 129.16 | 5,567,341 | -1.23(-0.95%) |
Feb 14, 2020 | 130.02 | 130.53 | 129.46 | 130.39 | 4,008,533 | +0.46(+0.35%) |
Feb 13, 2020 | 128.85 | 130.52 | 127.31 | 129.93 | 5,682,601 | +0.35(+0.27%) |
Feb 12, 2020 | 130.12 | 130.17 | 128.94 | 129.59 | 4,739,781 | +0.00(+0.00%) |
Feb 11, 2020 | 129.70 | 129.83 | 128.51 | 129.59 | 4,363,218 | +0.37(+0.29%) |
Feb 10, 2020 | 129.45 | 129.89 | 128.74 | 129.21 | 4,256,166 | +0.26(+0.20%) |
Feb 07, 2020 | 127.97 | 129.27 | 127.59 | 128.96 | 3,538,340 | +0.92(+0.72%) |
Feb 06, 2020 | 128.31 | 128.89 | 127.80 | 128.03 | 4,025,990 | +0.03(+0.02%) |
Feb 05, 2020 | 127.46 | 128.26 | 127.23 | 128.01 | 3,950,986 | +0.96(+0.75%) |
Feb 04, 2020 | 127.03 | 127.79 | 126.05 | 127.05 | 3,939,068 | +0.63(+0.50%) |
Feb 03, 2020 | 126.65 | 126.92 | 125.82 | 126.42 | 4,484,189 | +0.44(+0.35%) |
Jan 31, 2020 | 127.57 | 128.32 | 125.59 | 125.98 | 5,358,351 | -1.61(-1.26%) |
Jan 30, 2020 | 126.25 | 127.70 | 125.54 | 127.59 | 4,575,097 | +1.86(+1.48%) |
Jan 29, 2020 | 125.97 | 126.36 | 125.23 | 125.73 | 3,678,543 | -0.63(-0.50%) |
Jan 28, 2020 | 126.08 | 126.78 | 125.75 | 126.36 | 3,278,500 | +0.27(+0.21%) |
Jan 27, 2020 | 125.66 | 127.17 | 125.12 | 126.09 | 4,391,051 | -0.69(-0.54%) |
Jan 24, 2020 | 127.59 | 127.87 | 126.36 | 126.78 | 3,146,832 | -0.65(-0.51%) |
Jan 23, 2020 | 126.93 | 127.61 | 126.29 | 127.43 | 4,414,077 | +0.24(+0.19%) |
Jan 22, 2020 | 125.80 | 127.36 | 125.72 | 127.19 | 6,049,131 | +1.35(+1.07%) |
Jan 21, 2020 | 124.73 | 126.07 | 124.49 | 125.84 | 5,005,167 | +0.53(+0.43%) |
Jan 17, 2020 | 124.28 | 125.36 | 124.10 | 125.31 | 7,788,451 | +1.46(+1.18%) |
Jan 16, 2020 | 123.61 | 124.33 | 122.95 | 123.85 | 5,611,485 | +0.36(+0.29%) |
Jan 15, 2020 | 121.57 | 123.53 | 121.35 | 123.48 | 5,639,433 | +2.08(+1.72%) |
Jan 14, 2020 | 120.80 | 121.48 | 120.38 | 121.40 | 4,689,210 | +0.28(+0.23%) |
Jan 13, 2020 | 119.45 | 121.17 | 119.43 | 121.11 | 5,779,852 | +1.77(+1.49%) |
Jan 10, 2020 | 119.91 | 120.13 | 119.22 | 119.34 | 3,495,277 | -0.23(-0.19%) |
Jan 09, 2020 | 120.01 | 120.09 | 119.34 | 119.57 | 4,458,136 | +0.08(+0.07%) |
Jan 08, 2020 | 119.28 | 120.08 | 118.93 | 119.49 | 4,149,960 | +0.61(+0.51%) |
Jan 07, 2020 | 120.64 | 120.70 | 118.83 | 118.88 | 6,446,093 | -1.90(-1.57%) |
Jan 06, 2020 | 120.02 | 120.93 | 119.93 | 120.78 | 4,605,052 | +0.46(+0.38%) |
Jan 03, 2020 | 120.16 | 121.34 | 119.87 | 120.31 | 4,509,163 | -0.17(-0.14%) |
Jan 02, 2020 | 121.42 | 121.73 | 119.88 | 120.48 | 4,265,750 | -0.75(-0.62%) |
Dec 31, 2019 | 121.25 | 121.76 | 120.67 | 121.24 | 3,640,359 | -0.12(-0.10%) |
Dec 30, 2019 | 121.26 | 122.39 | 121.07 | 121.36 | 3,409,736 | -0.65(-0.53%) |
Dec 27, 2019 | 121.42 | 122.05 | 121.20 | 122.01 | 2,879,100 | +0.75(+0.62%) |
Dec 26, 2019 | 121.41 | 121.83 | 120.73 | 121.25 | 3,308,235 | -0.18(-0.15%) |
Dec 24, 2019 | 121.61 | 121.87 | 120.88 | 121.43 | 1,375,971 | -0.13(-0.11%) |
Dec 23, 2019 | 122.14 | 122.53 | 121.39 | 121.57 | 3,373,862 | -0.78(-0.64%) |
Dec 20, 2019 | 121.89 | 122.53 | 119.90 | 122.35 | 11,623,720 | +1.29(+1.06%) |
Dec 19, 2019 | 120.84 | 121.30 | 120.60 | 121.06 | 4,105,250 | +0.44(+0.37%) |
Dec 18, 2019 | 121.58 | 121.80 | 120.31 | 120.62 | 6,054,116 | -0.18(-0.15%) |
Dec 17, 2019 | 121.58 | 121.92 | 120.36 | 120.79 | 6,190,907 | -0.79(-0.65%) |
Dec 16, 2019 | 121.49 | 121.99 | 120.78 | 121.58 | 5,299,568 | -0.78(-0.64%) |
Dec 13, 2019 | 121.47 | 122.64 | 120.81 | 122.36 | 4,010,900 | +0.67(+0.55%) |
Dec 12, 2019 | 121.35 | 122.33 | 121.31 | 121.69 | 3,947,917 | +0.07(+0.06%) |
Dec 11, 2019 | 121.58 | 122.01 | 120.93 | 121.62 | 3,764,111 | +0.74(+0.61%) |
Dec 10, 2019 | 122.07 | 122.07 | 120.79 | 120.88 | 3,314,454 | -0.79(-0.65%) |
Dec 09, 2019 | 121.66 | 122.45 | 121.53 | 121.67 | 4,377,143 | -0.18(-0.15%) |
Dec 06, 2019 | 121.24 | 122.14 | 120.94 | 121.85 | 3,626,381 | +0.91(+0.75%) |
Dec 05, 2019 | 120.81 | 121.12 | 120.00 | 120.94 | 3,778,458 | -0.00(-0.00%) |
Dec 04, 2019 | 118.88 | 121.01 | 118.52 | 120.95 | 4,800,294 | +1.62(+1.36%) |
Dec 03, 2019 | 120.39 | 120.39 | 118.32 | 119.33 | 5,810,483 | -0.37(-0.31%) |