Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 122.01 | 124.77 | 117.71 | 119.71 | 950,778 | -6.13(-4.87%) |
Feb 27, 2020 | 128.40 | 130.37 | 125.56 | 125.84 | 449,617 | -4.65(-3.56%) |
Feb 26, 2020 | 133.06 | 133.57 | 129.73 | 130.49 | 393,494 | -1.58(-1.20%) |
Feb 25, 2020 | 137.62 | 137.62 | 131.59 | 132.07 | 391,728 | -5.30(-3.86%) |
Feb 24, 2020 | 135.81 | 138.34 | 135.40 | 137.37 | 330,429 | -1.73(-1.24%) |
Feb 21, 2020 | 139.53 | 139.67 | 137.93 | 139.10 | 333,995 | -1.05(-0.75%) |
Feb 20, 2020 | 139.19 | 140.38 | 138.41 | 140.16 | 289,450 | +0.04(+0.03%) |
Feb 19, 2020 | 138.33 | 140.59 | 138.21 | 140.12 | 232,664 | +2.01(+1.46%) |
Feb 18, 2020 | 137.53 | 138.87 | 137.21 | 138.11 | 311,577 | -0.03(-0.02%) |
Feb 14, 2020 | 138.52 | 138.96 | 137.94 | 138.14 | 193,019 | -0.04(-0.03%) |
Feb 13, 2020 | 137.52 | 138.57 | 137.24 | 138.18 | 204,999 | -0.48(-0.35%) |
Feb 12, 2020 | 138.22 | 139.36 | 136.88 | 138.66 | 319,387 | +1.38(+1.00%) |
Feb 11, 2020 | 138.00 | 138.41 | 137.08 | 137.28 | 225,575 | -0.17(-0.13%) |
Feb 10, 2020 | 136.53 | 137.58 | 136.01 | 137.45 | 286,891 | +0.71(+0.52%) |
Feb 07, 2020 | 137.11 | 138.74 | 136.51 | 136.74 | 272,860 | -0.83(-0.60%) |
Feb 06, 2020 | 141.52 | 141.52 | 137.38 | 137.57 | 370,758 | -2.91(-2.07%) |
Feb 05, 2020 | 139.78 | 140.98 | 139.61 | 140.48 | 505,723 | +1.11(+0.80%) |
Feb 04, 2020 | 139.30 | 140.24 | 137.67 | 139.37 | 443,631 | +1.94(+1.41%) |
Feb 03, 2020 | 136.48 | 138.02 | 136.10 | 137.43 | 446,720 | +1.66(+1.22%) |
Jan 31, 2020 | 137.69 | 138.76 | 135.00 | 135.77 | 474,030 | -3.13(-2.25%) |
Jan 30, 2020 | 136.04 | 138.94 | 135.34 | 138.90 | 317,037 | +2.34(+1.72%) |
Jan 29, 2020 | 138.02 | 138.92 | 136.35 | 136.56 | 557,126 | -2.85(-2.04%) |
Jan 28, 2020 | 138.58 | 140.31 | 137.94 | 139.41 | 383,154 | +1.19(+0.86%) |
Jan 27, 2020 | 137.35 | 139.65 | 136.17 | 138.22 | 624,800 | -0.75(-0.54%) |
Jan 24, 2020 | 139.44 | 139.55 | 136.94 | 138.97 | 466,029 | -0.46(-0.33%) |
Jan 23, 2020 | 138.71 | 140.14 | 137.81 | 139.43 | 591,642 | +0.27(+0.19%) |
Jan 22, 2020 | 141.43 | 141.43 | 138.50 | 139.16 | 814,454 | -1.43(-1.02%) |
Jan 21, 2020 | 133.44 | 141.68 | 132.68 | 140.59 | 1,136,861 | +7.94(+5.99%) |
Jan 17, 2020 | 131.66 | 132.80 | 131.32 | 132.65 | 334,886 | +0.88(+0.67%) |
Jan 16, 2020 | 130.56 | 132.16 | 130.56 | 131.77 | 368,100 | +1.84(+1.42%) |
Jan 15, 2020 | 130.63 | 131.48 | 129.27 | 129.94 | 361,340 | -1.53(-1.17%) |
Jan 14, 2020 | 131.26 | 131.72 | 130.13 | 131.47 | 341,245 | +0.28(+0.21%) |
Jan 13, 2020 | 131.44 | 131.44 | 130.38 | 131.19 | 462,151 | -0.08(-0.06%) |
Jan 10, 2020 | 131.41 | 131.58 | 130.28 | 131.27 | 405,388 | -0.22(-0.17%) |
Jan 09, 2020 | 130.16 | 131.75 | 129.41 | 131.49 | 445,886 | +1.86(+1.43%) |
Jan 08, 2020 | 127.53 | 130.12 | 127.53 | 129.63 | 359,275 | +2.10(+1.64%) |
Jan 07, 2020 | 128.80 | 128.80 | 127.25 | 127.53 | 196,861 | -1.25(-0.97%) |
Jan 06, 2020 | 128.20 | 129.30 | 127.85 | 128.78 | 375,986 | -0.75(-0.58%) |
Jan 03, 2020 | 129.54 | 130.14 | 128.76 | 129.53 | 270,049 | -0.87(-0.67%) |
Jan 02, 2020 | 130.52 | 131.29 | 128.97 | 130.40 | 359,685 | +0.19(+0.15%) |
Dec 31, 2019 | 130.22 | 131.12 | 130.12 | 130.21 | 228,608 | +0.05(+0.04%) |
Dec 30, 2019 | 130.42 | 130.75 | 129.46 | 130.16 | 170,890 | +0.03(+0.02%) |
Dec 27, 2019 | 130.45 | 130.71 | 129.60 | 130.13 | 162,721 | -0.64(-0.49%) |
Dec 26, 2019 | 130.52 | 131.23 | 130.17 | 130.77 | 117,148 | +0.74(+0.57%) |
Dec 24, 2019 | 129.51 | 130.31 | 129.29 | 130.03 | 66,095 | +0.46(+0.35%) |
Dec 23, 2019 | 130.71 | 130.71 | 128.87 | 129.57 | 414,403 | -1.25(-0.95%) |
Dec 20, 2019 | 128.89 | 131.04 | 128.78 | 130.82 | 1,218,893 | +2.00(+1.55%) |
Dec 19, 2019 | 129.22 | 129.68 | 128.37 | 128.82 | 241,663 | -0.27(-0.21%) |
Dec 18, 2019 | 130.98 | 130.98 | 128.67 | 129.09 | 397,782 | -1.72(-1.31%) |
Dec 17, 2019 | 129.95 | 130.80 | 128.51 | 130.80 | 391,867 | +1.41(+1.09%) |
Dec 16, 2019 | 128.97 | 130.29 | 128.50 | 129.39 | 405,551 | +0.72(+0.56%) |
Dec 13, 2019 | 128.08 | 129.49 | 127.12 | 128.67 | 383,986 | +0.35(+0.28%) |
Dec 12, 2019 | 124.20 | 129.06 | 123.48 | 128.31 | 538,296 | +4.45(+3.59%) |
Dec 11, 2019 | 121.03 | 125.18 | 121.03 | 123.86 | 623,733 | +3.71(+3.09%) |
Dec 10, 2019 | 120.41 | 120.96 | 119.31 | 120.16 | 257,963 | -0.08(-0.06%) |
Dec 09, 2019 | 119.91 | 120.74 | 119.59 | 120.23 | 280,012 | -0.12(-0.10%) |
Dec 06, 2019 | 120.42 | 121.19 | 119.91 | 120.36 | 370,766 | +0.93(+0.78%) |
Dec 05, 2019 | 119.23 | 119.69 | 118.81 | 119.42 | 346,663 | +0.51(+0.42%) |
Dec 04, 2019 | 117.55 | 119.22 | 117.01 | 118.92 | 466,984 | +1.65(+1.41%) |
Dec 03, 2019 | 115.19 | 117.40 | 114.47 | 117.27 | 435,191 | +1.04(+0.89%) |