Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 128.40 | 130.59 | 121.66 | 124.36 | 13,811,681 | -0.77(-0.61%) |
Feb 27, 2020 | 126.01 | 129.51 | 124.16 | 125.12 | 9,868,848 | +1.00(+0.81%) |
Feb 26, 2020 | 124.63 | 126.50 | 123.40 | 124.12 | 6,183,119 | +1.76(+1.44%) |
Feb 25, 2020 | 127.75 | 127.86 | 121.63 | 122.36 | 6,315,661 | -4.75(-3.74%) |
Feb 24, 2020 | 128.70 | 128.91 | 126.84 | 127.11 | 4,362,579 | -3.65(-2.79%) |
Feb 21, 2020 | 131.93 | 132.15 | 130.09 | 130.76 | 4,243,101 | -1.36(-1.03%) |
Feb 20, 2020 | 132.49 | 134.48 | 132.07 | 132.12 | 3,929,729 | -0.65(-0.49%) |
Feb 19, 2020 | 132.56 | 133.71 | 131.96 | 132.77 | 2,755,979 | +0.38(+0.29%) |
Feb 18, 2020 | 133.62 | 133.76 | 131.69 | 132.39 | 2,974,961 | -1.78(-1.32%) |
Feb 14, 2020 | 133.20 | 134.27 | 132.34 | 134.16 | 2,680,801 | +1.04(+0.78%) |
Feb 13, 2020 | 134.79 | 134.88 | 132.49 | 133.12 | 4,097,035 | -2.14(-1.58%) |
Feb 12, 2020 | 135.63 | 136.29 | 135.07 | 135.26 | 3,309,762 | +1.12(+0.83%) |
Feb 11, 2020 | 132.95 | 134.21 | 132.14 | 134.15 | 2,755,121 | +1.90(+1.44%) |
Feb 10, 2020 | 132.30 | 133.16 | 131.19 | 132.25 | 3,335,189 | +0.06(+0.04%) |
Feb 07, 2020 | 133.29 | 133.71 | 131.82 | 132.19 | 3,313,471 | -2.32(-1.72%) |
Feb 06, 2020 | 135.83 | 136.25 | 134.16 | 134.51 | 4,132,350 | +0.46(+0.34%) |
Feb 05, 2020 | 131.40 | 134.05 | 131.05 | 134.05 | 3,775,455 | +4.20(+3.24%) |
Feb 04, 2020 | 131.94 | 132.09 | 129.65 | 129.85 | 5,283,413 | +0.54(+0.42%) |
Feb 03, 2020 | 132.15 | 132.38 | 129.14 | 129.31 | 4,753,728 | -1.71(-1.30%) |
Jan 31, 2020 | 133.78 | 134.31 | 130.66 | 131.02 | 6,951,363 | -3.18(-2.37%) |
Jan 30, 2020 | 132.95 | 134.31 | 131.10 | 134.20 | 5,274,578 | +0.42(+0.32%) |
Jan 29, 2020 | 137.37 | 137.47 | 133.39 | 133.78 | 6,471,278 | -2.96(-2.16%) |
Jan 28, 2020 | 141.95 | 142.31 | 136.29 | 136.73 | 10,798,880 | -8.30(-5.72%) |
Jan 27, 2020 | 148.53 | 149.13 | 144.96 | 145.03 | 5,278,989 | -2.08(-1.41%) |
Jan 24, 2020 | 147.39 | 148.48 | 146.60 | 147.11 | 3,200,608 | +0.34(+0.23%) |
Jan 23, 2020 | 146.22 | 147.34 | 145.66 | 146.77 | 2,854,791 | -0.24(-0.16%) |
Jan 22, 2020 | 148.24 | 149.11 | 146.89 | 147.01 | 2,930,222 | -1.12(-0.76%) |
Jan 21, 2020 | 150.17 | 150.22 | 147.51 | 148.14 | 4,078,247 | -1.62(-1.08%) |
Jan 17, 2020 | 149.47 | 150.42 | 149.22 | 149.75 | 4,468,621 | +0.28(+0.19%) |
Jan 16, 2020 | 149.20 | 149.63 | 148.38 | 149.47 | 2,602,920 | +1.02(+0.68%) |
Jan 15, 2020 | 149.81 | 150.18 | 147.96 | 148.46 | 3,005,905 | -1.31(-0.88%) |
Jan 14, 2020 | 149.40 | 150.74 | 148.81 | 149.77 | 3,525,433 | +0.37(+0.25%) |
Jan 13, 2020 | 149.42 | 150.48 | 148.94 | 149.40 | 2,531,761 | +0.37(+0.25%) |
Jan 10, 2020 | 149.97 | 150.44 | 148.76 | 149.03 | 2,547,650 | -0.60(-0.40%) |
Jan 09, 2020 | 149.89 | 149.95 | 148.44 | 149.63 | 3,325,713 | +0.47(+0.32%) |
Jan 08, 2020 | 146.99 | 149.88 | 146.70 | 149.16 | 3,340,255 | +2.25(+1.53%) |
Jan 07, 2020 | 147.22 | 147.41 | 146.01 | 146.91 | 2,631,424 | -0.59(-0.40%) |
Jan 06, 2020 | 146.29 | 147.57 | 145.63 | 147.50 | 2,419,506 | +0.14(+0.10%) |
Jan 03, 2020 | 146.18 | 147.53 | 145.03 | 147.36 | 2,987,840 | -1.28(-0.86%) |
Jan 02, 2020 | 146.72 | 148.65 | 146.28 | 148.64 | 4,361,626 | +2.96(+2.03%) |
Dec 31, 2019 | 144.70 | 145.82 | 144.57 | 145.68 | 1,906,075 | +0.49(+0.34%) |
Dec 30, 2019 | 146.38 | 147.78 | 145.00 | 145.20 | 2,076,967 | -1.18(-0.81%) |
Dec 27, 2019 | 145.87 | 146.61 | 145.02 | 146.38 | 1,783,646 | +0.55(+0.38%) |
Dec 26, 2019 | 145.71 | 145.88 | 144.92 | 145.82 | 1,738,012 | -0.07(-0.05%) |
Dec 24, 2019 | 147.21 | 147.54 | 145.37 | 145.90 | 1,525,223 | -1.48(-1.00%) |
Dec 23, 2019 | 145.92 | 147.96 | 145.80 | 147.38 | 5,905,050 | +2.56(+1.77%) |
Dec 20, 2019 | 144.34 | 144.90 | 142.20 | 144.82 | 9,098,786 | +2.66(+1.87%) |
Dec 19, 2019 | 140.07 | 142.51 | 139.68 | 142.16 | 3,339,368 | +2.58(+1.85%) |
Dec 18, 2019 | 140.20 | 140.38 | 138.89 | 139.58 | 2,749,400 | -0.74(-0.53%) |
Dec 17, 2019 | 140.67 | 141.86 | 139.73 | 140.32 | 3,236,505 | -0.68(-0.48%) |
Dec 16, 2019 | 139.51 | 141.07 | 138.89 | 141.00 | 3,532,688 | +1.62(+1.16%) |
Dec 13, 2019 | 140.07 | 141.31 | 138.80 | 139.38 | 2,540,626 | +0.19(+0.14%) |
Dec 12, 2019 | 137.68 | 141.09 | 137.34 | 139.19 | 3,478,418 | -0.15(-0.11%) |
Dec 11, 2019 | 139.04 | 139.43 | 138.18 | 139.34 | 2,251,230 | +0.89(+0.64%) |
Dec 10, 2019 | 139.66 | 139.88 | 137.88 | 138.45 | 3,233,864 | -1.79(-1.28%) |
Dec 09, 2019 | 139.89 | 141.42 | 139.38 | 140.24 | 2,492,485 | -1.36(-0.96%) |
Dec 06, 2019 | 138.11 | 142.03 | 138.11 | 141.60 | 4,699,433 | +5.86(+4.32%) |
Dec 05, 2019 | 138.09 | 138.62 | 134.37 | 135.73 | 4,007,522 | -2.29(-1.66%) |
Dec 04, 2019 | 137.43 | 139.45 | 137.08 | 138.02 | 2,591,365 | +1.63(+1.19%) |
Dec 03, 2019 | 136.94 | 137.57 | 135.76 | 136.39 | 3,302,133 | -2.56(-1.84%) |