Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.35 | 127.39 | 122.48 | 126.94 | 1,624,174 | -2.88(-2.22%) |
Feb 27, 2020 | 132.18 | 135.96 | 129.76 | 129.82 | 922,474 | -5.29(-3.92%) |
Feb 26, 2020 | 137.79 | 139.58 | 134.78 | 135.11 | 636,805 | -1.74(-1.27%) |
Feb 25, 2020 | 142.50 | 142.78 | 136.15 | 136.84 | 558,763 | -4.89(-3.45%) |
Feb 24, 2020 | 141.71 | 142.84 | 138.62 | 141.74 | 672,009 | -4.03(-2.76%) |
Feb 21, 2020 | 147.15 | 147.51 | 144.63 | 145.77 | 443,983 | -2.08(-1.40%) |
Feb 20, 2020 | 147.86 | 148.82 | 146.68 | 147.84 | 506,550 | +0.45(+0.30%) |
Feb 19, 2020 | 145.89 | 148.14 | 145.46 | 147.40 | 442,945 | +1.64(+1.12%) |
Feb 18, 2020 | 145.14 | 146.15 | 144.51 | 145.76 | 295,342 | +0.41(+0.28%) |
Feb 14, 2020 | 146.47 | 146.47 | 144.95 | 145.35 | 328,407 | -0.70(-0.48%) |
Feb 13, 2020 | 145.29 | 146.55 | 145.24 | 146.05 | 321,457 | +0.07(+0.05%) |
Feb 12, 2020 | 144.13 | 146.55 | 143.25 | 145.97 | 401,936 | +2.25(+1.56%) |
Feb 11, 2020 | 144.68 | 144.93 | 142.60 | 143.73 | 546,234 | -0.50(-0.35%) |
Feb 10, 2020 | 144.12 | 145.06 | 143.11 | 144.23 | 633,452 | -0.25(-0.17%) |
Feb 07, 2020 | 143.94 | 144.95 | 142.03 | 144.48 | 842,317 | +1.79(+1.26%) |
Feb 06, 2020 | 135.51 | 143.98 | 134.65 | 142.69 | 1,236,322 | +7.14(+5.27%) |
Feb 05, 2020 | 134.62 | 135.72 | 134.26 | 135.55 | 752,874 | +1.72(+1.28%) |
Feb 04, 2020 | 132.04 | 134.10 | 132.04 | 133.83 | 642,997 | +3.59(+2.76%) |
Feb 03, 2020 | 129.44 | 131.34 | 128.54 | 130.24 | 675,817 | +1.72(+1.34%) |
Jan 31, 2020 | 132.52 | 133.21 | 128.14 | 128.53 | 870,867 | -4.83(-3.62%) |
Jan 30, 2020 | 131.41 | 134.06 | 131.03 | 133.36 | 571,117 | +0.45(+0.34%) |
Jan 29, 2020 | 131.94 | 134.70 | 131.94 | 132.91 | 447,615 | +1.01(+0.76%) |
Jan 28, 2020 | 132.02 | 132.59 | 131.04 | 131.90 | 492,357 | +0.45(+0.34%) |
Jan 27, 2020 | 131.17 | 132.97 | 130.33 | 131.45 | 680,973 | -2.48(-1.85%) |
Jan 24, 2020 | 134.79 | 135.61 | 132.79 | 133.92 | 434,517 | -0.59(-0.44%) |
Jan 23, 2020 | 132.64 | 134.73 | 131.63 | 134.51 | 636,973 | +1.68(+1.27%) |
Jan 22, 2020 | 135.27 | 135.41 | 132.69 | 132.83 | 613,848 | -1.72(-1.28%) |
Jan 21, 2020 | 136.24 | 137.02 | 134.39 | 134.55 | 749,282 | -1.98(-1.45%) |
Jan 17, 2020 | 135.54 | 137.66 | 134.92 | 136.52 | 743,077 | -0.36(-0.26%) |
Jan 16, 2020 | 135.85 | 137.04 | 135.50 | 136.88 | 733,252 | +1.91(+1.42%) |
Jan 15, 2020 | 133.43 | 135.23 | 133.35 | 134.97 | 696,132 | +1.35(+1.01%) |
Jan 14, 2020 | 131.21 | 134.53 | 131.21 | 133.62 | 1,109,266 | +2.22(+1.69%) |
Jan 13, 2020 | 129.04 | 131.49 | 128.74 | 131.40 | 1,157,504 | +2.38(+1.85%) |
Jan 10, 2020 | 127.56 | 129.68 | 126.95 | 129.01 | 1,171,640 | +1.93(+1.52%) |
Jan 09, 2020 | 124.96 | 127.18 | 124.45 | 127.08 | 924,362 | +2.85(+2.29%) |
Jan 08, 2020 | 123.92 | 125.01 | 123.44 | 124.23 | 667,058 | +0.58(+0.47%) |
Jan 07, 2020 | 123.42 | 124.03 | 122.94 | 123.65 | 723,432 | +0.35(+0.29%) |
Jan 06, 2020 | 123.59 | 123.84 | 121.87 | 123.29 | 984,824 | -0.98(-0.79%) |
Jan 03, 2020 | 124.67 | 124.96 | 123.64 | 124.28 | 946,442 | -1.50(-1.19%) |
Jan 02, 2020 | 124.62 | 125.78 | 123.59 | 125.78 | 997,038 | +1.47(+1.19%) |
Dec 31, 2019 | 123.22 | 124.98 | 123.22 | 124.30 | 647,959 | +0.89(+0.72%) |
Dec 30, 2019 | 123.29 | 123.87 | 122.49 | 123.41 | 403,283 | -0.33(-0.27%) |
Dec 27, 2019 | 123.95 | 124.26 | 123.03 | 123.75 | 329,781 | +0.45(+0.36%) |
Dec 26, 2019 | 123.29 | 123.49 | 122.73 | 123.30 | 276,358 | +0.17(+0.14%) |
Dec 24, 2019 | 123.10 | 123.41 | 122.49 | 123.13 | 227,335 | +0.43(+0.35%) |
Dec 23, 2019 | 124.27 | 124.43 | 122.46 | 122.70 | 599,146 | -0.56(-0.45%) |
Dec 20, 2019 | 122.21 | 123.63 | 120.91 | 123.26 | 1,784,790 | +1.53(+1.26%) |
Dec 19, 2019 | 121.60 | 122.23 | 121.16 | 121.73 | 509,075 | +0.14(+0.11%) |
Dec 18, 2019 | 122.57 | 122.63 | 120.55 | 121.59 | 603,622 | -0.68(-0.56%) |
Dec 17, 2019 | 121.91 | 123.77 | 121.59 | 122.27 | 769,127 | +0.44(+0.36%) |
Dec 16, 2019 | 123.09 | 123.70 | 121.75 | 121.83 | 847,186 | -0.26(-0.21%) |
Dec 13, 2019 | 122.80 | 124.35 | 121.65 | 122.09 | 718,191 | -0.70(-0.57%) |
Dec 12, 2019 | 121.82 | 122.99 | 120.88 | 122.80 | 855,916 | +1.17(+0.96%) |
Dec 11, 2019 | 122.61 | 123.08 | 120.86 | 121.63 | 948,447 | -1.19(-0.97%) |
Dec 10, 2019 | 122.44 | 123.10 | 121.52 | 122.82 | 705,305 | +0.43(+0.35%) |
Dec 09, 2019 | 120.97 | 122.85 | 120.89 | 122.39 | 1,186,059 | +1.67(+1.38%) |
Dec 06, 2019 | 121.71 | 123.25 | 119.72 | 120.72 | 23,649,924 | +0.29(+0.24%) |
Dec 05, 2019 | 117.87 | 120.48 | 117.78 | 120.42 | 1,754,554 | +1.36(+1.14%) |
Dec 04, 2019 | 118.28 | 121.48 | 118.20 | 119.06 | 1,981,952 | -0.02(-0.02%) |
Dec 03, 2019 | 119.65 | 121.81 | 118.55 | 119.08 | 2,089,826 | -2.82(-2.31%) |