Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 112.05 | 116.32 | 109.39 | 116.22 | 2,516,414 | +1.49(+1.30%) |
Feb 27, 2020 | 115.46 | 119.53 | 114.47 | 114.73 | 2,361,942 | -2.22(-1.90%) |
Feb 26, 2020 | 121.51 | 122.26 | 115.36 | 116.95 | 1,977,692 | -3.69(-3.06%) |
Feb 25, 2020 | 125.42 | 126.33 | 120.39 | 120.64 | 932,333 | -4.87(-3.88%) |
Feb 24, 2020 | 125.30 | 126.47 | 123.36 | 125.51 | 1,032,081 | -3.59(-2.78%) |
Feb 21, 2020 | 130.53 | 130.80 | 128.33 | 129.11 | 1,071,015 | -1.77(-1.35%) |
Feb 20, 2020 | 130.50 | 132.41 | 129.36 | 130.88 | 1,348,348 | +0.38(+0.29%) |
Feb 19, 2020 | 131.52 | 132.63 | 129.52 | 130.51 | 1,265,797 | -1.71(-1.29%) |
Feb 18, 2020 | 137.58 | 138.45 | 131.37 | 132.21 | 2,392,911 | -9.45(-6.67%) |
Feb 14, 2020 | 139.92 | 142.30 | 139.63 | 141.66 | 664,625 | +1.82(+1.30%) |
Feb 13, 2020 | 140.19 | 141.30 | 139.32 | 139.84 | 731,249 | -0.08(-0.06%) |
Feb 12, 2020 | 138.32 | 140.53 | 135.98 | 139.91 | 1,090,339 | +0.93(+0.67%) |
Feb 11, 2020 | 141.72 | 142.21 | 138.76 | 138.99 | 1,019,730 | -2.81(-1.99%) |
Feb 10, 2020 | 141.74 | 142.36 | 140.40 | 141.80 | 759,823 | -0.58(-0.41%) |
Feb 07, 2020 | 141.47 | 142.81 | 140.78 | 142.38 | 565,232 | +0.66(+0.47%) |
Feb 06, 2020 | 142.81 | 143.28 | 141.48 | 141.72 | 1,068,595 | -1.33(-0.93%) |
Feb 05, 2020 | 140.66 | 143.66 | 140.02 | 143.04 | 1,268,682 | +3.73(+2.68%) |
Feb 04, 2020 | 140.50 | 140.72 | 135.90 | 139.31 | 971,933 | -0.01(-0.01%) |
Feb 03, 2020 | 137.24 | 139.97 | 137.10 | 139.32 | 1,049,813 | +2.81(+2.06%) |
Jan 31, 2020 | 136.47 | 136.70 | 134.37 | 136.51 | 1,081,494 | -0.73(-0.53%) |
Jan 30, 2020 | 133.76 | 137.29 | 133.76 | 137.24 | 644,917 | +2.94(+2.19%) |
Jan 29, 2020 | 136.23 | 137.15 | 134.27 | 134.30 | 694,045 | -1.89(-1.39%) |
Jan 28, 2020 | 134.55 | 136.75 | 133.07 | 136.19 | 869,451 | +2.33(+1.74%) |
Jan 27, 2020 | 134.16 | 136.65 | 133.62 | 133.86 | 1,112,017 | -1.58(-1.17%) |
Jan 24, 2020 | 137.49 | 137.62 | 134.09 | 135.44 | 586,397 | -1.97(-1.43%) |
Jan 23, 2020 | 136.09 | 137.64 | 135.06 | 137.41 | 565,888 | +0.83(+0.61%) |
Jan 22, 2020 | 137.13 | 137.25 | 135.73 | 136.58 | 690,407 | -0.08(-0.06%) |
Jan 21, 2020 | 135.42 | 136.96 | 135.17 | 136.66 | 1,217,700 | +0.65(+0.47%) |
Jan 17, 2020 | 134.92 | 136.36 | 134.79 | 136.01 | 857,704 | +1.19(+0.89%) |
Jan 16, 2020 | 135.07 | 135.32 | 133.31 | 134.81 | 922,046 | +0.20(+0.15%) |
Jan 15, 2020 | 134.11 | 135.75 | 133.65 | 134.61 | 1,248,253 | +0.25(+0.19%) |
Jan 14, 2020 | 136.60 | 136.82 | 133.39 | 134.36 | 1,465,635 | -2.72(-1.98%) |
Jan 13, 2020 | 137.74 | 138.00 | 136.82 | 137.08 | 713,626 | -0.91(-0.66%) |
Jan 10, 2020 | 136.99 | 138.02 | 135.54 | 137.99 | 684,648 | +0.83(+0.60%) |
Jan 09, 2020 | 136.64 | 138.31 | 136.40 | 137.16 | 674,250 | +0.90(+0.66%) |
Jan 08, 2020 | 135.25 | 137.31 | 135.09 | 136.26 | 699,398 | +1.08(+0.80%) |
Jan 07, 2020 | 136.38 | 137.67 | 135.16 | 135.18 | 1,013,127 | -1.54(-1.13%) |
Jan 06, 2020 | 137.05 | 137.71 | 135.70 | 136.72 | 828,249 | -0.24(-0.18%) |
Jan 03, 2020 | 136.25 | 138.41 | 135.90 | 136.96 | 940,808 | -0.60(-0.43%) |
Jan 02, 2020 | 139.76 | 140.44 | 136.89 | 137.56 | 875,051 | -1.22(-0.88%) |
Dec 31, 2019 | 137.61 | 139.17 | 137.55 | 138.78 | 622,606 | +1.41(+1.02%) |
Dec 30, 2019 | 138.66 | 139.02 | 137.02 | 137.38 | 556,144 | -1.31(-0.95%) |
Dec 27, 2019 | 138.65 | 139.19 | 137.74 | 138.69 | 519,582 | +0.23(+0.17%) |
Dec 26, 2019 | 137.60 | 138.73 | 137.50 | 138.46 | 327,642 | +0.96(+0.70%) |
Dec 24, 2019 | 135.81 | 138.17 | 135.43 | 137.49 | 316,957 | +2.21(+1.63%) |
Dec 23, 2019 | 137.06 | 137.06 | 134.48 | 135.29 | 819,936 | -1.36(-0.99%) |
Dec 20, 2019 | 136.73 | 138.14 | 136.26 | 136.65 | 2,301,806 | +0.06(+0.04%) |
Dec 19, 2019 | 138.21 | 139.15 | 136.40 | 136.59 | 1,297,100 | -1.66(-1.20%) |
Dec 18, 2019 | 137.95 | 138.76 | 137.16 | 138.25 | 1,420,748 | +0.38(+0.28%) |
Dec 17, 2019 | 138.28 | 139.60 | 137.72 | 137.86 | 1,118,189 | +0.66(+0.48%) |
Dec 16, 2019 | 138.66 | 138.92 | 137.15 | 137.20 | 656,106 | -0.63(-0.45%) |
Dec 13, 2019 | 136.78 | 138.73 | 136.78 | 137.83 | 691,185 | +0.49(+0.36%) |
Dec 12, 2019 | 137.25 | 138.15 | 136.36 | 137.34 | 580,735 | +0.09(+0.06%) |
Dec 11, 2019 | 135.14 | 137.38 | 135.04 | 137.25 | 530,325 | +2.25(+1.67%) |
Dec 10, 2019 | 137.06 | 137.15 | 134.94 | 135.00 | 903,268 | -2.31(-1.68%) |
Dec 09, 2019 | 138.25 | 138.25 | 136.64 | 137.31 | 922,909 | -1.00(-0.73%) |
Dec 06, 2019 | 139.46 | 139.76 | 137.46 | 138.31 | 631,321 | -0.42(-0.31%) |
Dec 05, 2019 | 136.68 | 139.07 | 136.21 | 138.74 | 1,174,621 | +2.44(+1.79%) |
Dec 04, 2019 | 136.74 | 139.01 | 136.27 | 136.30 | 719,666 | -0.54(-0.39%) |
Dec 03, 2019 | 135.41 | 137.59 | 135.27 | 136.84 | 649,932 | +0.38(+0.28%) |