Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.18 | 128.57 | 120.18 | 126.23 | 44,682 | +2.57(+2.08%) |
Feb 27, 2020 | 123.48 | 125.49 | 121.30 | 123.66 | 20,522 | -1.29(-1.03%) |
Feb 26, 2020 | 125.76 | 126.06 | 124.89 | 124.94 | 5,717 | -2.60(-2.04%) |
Feb 25, 2020 | 131.84 | 131.84 | 127.08 | 127.55 | 7,937 | -4.87(-3.68%) |
Feb 24, 2020 | 133.73 | 136.42 | 131.42 | 132.42 | 7,516 | -3.23(-2.38%) |
Feb 21, 2020 | 136.39 | 137.42 | 135.65 | 135.65 | 14,417 | -0.92(-0.67%) |
Feb 20, 2020 | 135.90 | 137.04 | 133.40 | 136.57 | 40,065 | +1.46(+1.08%) |
Feb 19, 2020 | 133.77 | 136.25 | 133.17 | 135.11 | 24,420 | +0.83(+0.62%) |
Feb 18, 2020 | 134.53 | 136.51 | 130.56 | 134.28 | 18,135 | -0.10(-0.08%) |
Feb 14, 2020 | 134.70 | 137.42 | 131.69 | 134.38 | 25,069 | +0.42(+0.32%) |
Feb 13, 2020 | 127.43 | 136.38 | 126.26 | 133.96 | 33,419 | +6.54(+5.14%) |
Feb 12, 2020 | 127.49 | 129.68 | 125.79 | 127.41 | 49,191 | +1.92(+1.53%) |
Feb 11, 2020 | 129.03 | 133.42 | 124.02 | 125.49 | 19,900 | +2.94(+2.40%) |
Feb 10, 2020 | 122.41 | 123.43 | 122.19 | 122.55 | 5,393 | -0.17(-0.14%) |
Feb 07, 2020 | 122.80 | 124.10 | 122.72 | 122.72 | 5,065 | -1.62(-1.30%) |
Feb 06, 2020 | 122.59 | 125.42 | 122.59 | 124.33 | 9,435 | +1.34(+1.09%) |
Feb 05, 2020 | 122.55 | 123.00 | 121.64 | 123.00 | 4,460 | +1.97(+1.63%) |
Feb 04, 2020 | 122.95 | 122.95 | 119.76 | 121.02 | 19,566 | -0.13(-0.11%) |
Feb 03, 2020 | 121.61 | 123.00 | 120.87 | 121.16 | 9,888 | -0.33(-0.27%) |
Jan 31, 2020 | 120.92 | 123.13 | 119.78 | 121.49 | 20,003 | -2.16(-1.75%) |
Jan 30, 2020 | 125.11 | 125.11 | 123.65 | 123.65 | 4,878 | -1.46(-1.16%) |
Jan 29, 2020 | 124.72 | 125.84 | 123.91 | 125.11 | 4,344 | -0.15(-0.12%) |
Jan 28, 2020 | 125.48 | 125.48 | 124.46 | 125.26 | 3,874 | -0.14(-0.11%) |
Jan 27, 2020 | 126.03 | 126.11 | 124.39 | 125.40 | 4,365 | -0.91(-0.72%) |
Jan 24, 2020 | 125.87 | 127.36 | 124.72 | 126.31 | 15,846 | +0.76(+0.61%) |
Jan 23, 2020 | 124.85 | 127.17 | 124.05 | 125.54 | 5,582 | -0.31(-0.24%) |
Jan 22, 2020 | 126.31 | 126.94 | 124.17 | 125.85 | 12,852 | -0.33(-0.26%) |
Jan 21, 2020 | 125.47 | 127.48 | 125.11 | 126.18 | 15,535 | -0.12(-0.09%) |
Jan 17, 2020 | 126.68 | 128.17 | 126.29 | 126.30 | 6,364 | -0.50(-0.39%) |
Jan 16, 2020 | 126.96 | 128.18 | 126.26 | 126.80 | 6,063 | +0.39(+0.30%) |
Jan 15, 2020 | 127.41 | 127.41 | 126.26 | 126.41 | 5,251 | +0.00(+0.00%) |
Jan 14, 2020 | 127.49 | 128.72 | 126.00 | 126.41 | 9,389 | -1.31(-1.02%) |
Jan 13, 2020 | 126.26 | 128.15 | 123.85 | 127.72 | 32,366 | +0.77(+0.61%) |
Jan 10, 2020 | 126.49 | 128.12 | 125.60 | 126.95 | 11,300 | +0.31(+0.24%) |
Jan 09, 2020 | 127.03 | 128.07 | 126.61 | 126.64 | 23,033 | -0.53(-0.42%) |
Jan 08, 2020 | 125.87 | 128.40 | 124.72 | 127.17 | 23,851 | +1.57(+1.25%) |
Jan 07, 2020 | 122.96 | 126.13 | 122.41 | 125.61 | 27,044 | +2.68(+2.18%) |
Jan 06, 2020 | 122.07 | 126.70 | 122.07 | 122.93 | 22,747 | +0.11(+0.09%) |
Jan 03, 2020 | 122.41 | 123.22 | 121.66 | 122.82 | 11,040 | +0.54(+0.44%) |
Jan 02, 2020 | 121.64 | 123.16 | 121.64 | 122.28 | 4,612 | -0.28(-0.23%) |
Dec 31, 2019 | 121.19 | 123.22 | 119.81 | 122.56 | 10,780 | +1.54(+1.27%) |
Dec 30, 2019 | 120.08 | 122.37 | 119.44 | 121.02 | 9,739 | +0.51(+0.42%) |
Dec 27, 2019 | 120.06 | 120.78 | 118.38 | 120.52 | 5,325 | +0.92(+0.77%) |
Dec 26, 2019 | 120.08 | 120.86 | 118.95 | 119.60 | 7,951 | -0.48(-0.40%) |
Dec 24, 2019 | 121.54 | 121.64 | 118.42 | 120.08 | 7,533 | -0.33(-0.27%) |
Dec 23, 2019 | 121.09 | 122.29 | 120.30 | 120.41 | 10,548 | -0.85(-0.70%) |
Dec 20, 2019 | 122.21 | 122.55 | 120.99 | 121.25 | 16,496 | -0.77(-0.63%) |
Dec 19, 2019 | 122.15 | 123.18 | 120.87 | 122.03 | 15,227 | +0.15(+0.12%) |
Dec 18, 2019 | 122.03 | 123.86 | 121.88 | 121.88 | 10,052 | -0.92(-0.75%) |
Dec 17, 2019 | 123.72 | 123.95 | 122.11 | 122.80 | 10,006 | +0.23(+0.19%) |
Dec 16, 2019 | 122.81 | 124.41 | 121.64 | 122.56 | 20,235 | +0.22(+0.18%) |
Dec 13, 2019 | 119.64 | 122.34 | 119.33 | 122.34 | 10,001 | +0.93(+0.77%) |
Dec 12, 2019 | 120.74 | 122.41 | 118.98 | 121.41 | 10,683 | +0.54(+0.45%) |
Dec 11, 2019 | 120.73 | 121.49 | 117.10 | 120.87 | 7,077 | +0.39(+0.32%) |
Dec 10, 2019 | 122.07 | 122.41 | 117.44 | 120.48 | 13,515 | -1.48(-1.21%) |
Dec 09, 2019 | 122.65 | 123.10 | 121.28 | 121.96 | 9,295 | +0.06(+0.05%) |
Dec 06, 2019 | 121.78 | 123.20 | 121.65 | 121.90 | 9,741 | +0.65(+0.53%) |
Dec 05, 2019 | 122.56 | 123.95 | 120.88 | 121.25 | 10,609 | -1.86(-1.51%) |
Dec 04, 2019 | 123.72 | 125.33 | 122.08 | 123.12 | 22,658 | +0.63(+0.52%) |
Dec 03, 2019 | 123.48 | 125.33 | 120.94 | 122.49 | 5,554 | -1.85(-1.49%) |