Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.69 | 70.86 | 68.59 | 70.32 | 2,021,315 | -0.54(-0.76%) |
Feb 27, 2020 | 71.72 | 72.71 | 70.61 | 70.86 | 1,944,157 | -2.40(-3.28%) |
Feb 26, 2020 | 73.74 | 74.81 | 73.24 | 73.26 | 935,770 | -0.46(-0.63%) |
Feb 25, 2020 | 76.49 | 76.89 | 73.63 | 73.73 | 1,180,188 | -2.37(-3.11%) |
Feb 24, 2020 | 74.95 | 76.73 | 74.95 | 76.10 | 1,450,132 | -1.43(-1.85%) |
Feb 21, 2020 | 77.49 | 77.89 | 77.00 | 77.53 | 850,012 | -0.02(-0.03%) |
Feb 20, 2020 | 76.88 | 77.57 | 76.56 | 77.55 | 946,077 | +0.43(+0.56%) |
Feb 19, 2020 | 77.17 | 77.58 | 76.74 | 77.12 | 813,230 | +0.34(+0.44%) |
Feb 18, 2020 | 77.54 | 77.80 | 76.51 | 76.78 | 1,004,643 | -1.01(-1.30%) |
Feb 14, 2020 | 77.42 | 77.84 | 77.17 | 77.80 | 776,240 | +0.04(+0.05%) |
Feb 13, 2020 | 78.08 | 78.14 | 77.40 | 77.75 | 672,147 | -0.68(-0.87%) |
Feb 12, 2020 | 78.05 | 78.55 | 77.89 | 78.43 | 679,826 | +0.31(+0.40%) |
Feb 11, 2020 | 78.55 | 78.93 | 78.03 | 78.12 | 1,068,733 | -0.12(-0.16%) |
Feb 10, 2020 | 77.57 | 78.30 | 77.55 | 78.24 | 681,528 | +0.20(+0.25%) |
Feb 07, 2020 | 78.92 | 78.92 | 77.73 | 78.04 | 778,292 | -1.47(-1.84%) |
Feb 06, 2020 | 79.27 | 79.65 | 78.88 | 79.51 | 991,098 | +0.45(+0.57%) |
Feb 05, 2020 | 78.57 | 79.28 | 78.18 | 79.06 | 1,035,132 | +0.99(+1.26%) |
Feb 04, 2020 | 77.84 | 78.47 | 77.67 | 78.08 | 961,070 | +1.18(+1.53%) |
Feb 03, 2020 | 77.82 | 78.16 | 76.85 | 76.90 | 964,554 | -0.49(-0.63%) |
Jan 31, 2020 | 78.27 | 78.27 | 77.24 | 77.39 | 1,469,169 | -1.41(-1.79%) |
Jan 30, 2020 | 77.11 | 78.82 | 77.03 | 78.80 | 1,315,656 | +1.06(+1.36%) |
Jan 29, 2020 | 77.72 | 79.39 | 76.68 | 77.74 | 2,272,234 | -0.12(-0.16%) |
Jan 28, 2020 | 77.08 | 78.39 | 76.97 | 77.86 | 1,087,737 | +1.12(+1.46%) |
Jan 27, 2020 | 76.76 | 77.74 | 76.71 | 76.74 | 1,053,036 | -1.58(-2.02%) |
Jan 24, 2020 | 79.14 | 79.29 | 77.98 | 78.33 | 1,181,082 | -0.61(-0.78%) |
Jan 23, 2020 | 77.76 | 79.08 | 77.65 | 78.94 | 1,077,594 | +0.82(+1.05%) |
Jan 22, 2020 | 79.29 | 79.35 | 78.05 | 78.12 | 1,033,050 | -1.12(-1.41%) |
Jan 21, 2020 | 79.84 | 79.95 | 78.95 | 79.24 | 1,003,492 | -0.36(-0.45%) |
Jan 17, 2020 | 79.11 | 79.63 | 78.77 | 79.59 | 839,387 | +0.40(+0.50%) |
Jan 16, 2020 | 78.35 | 79.24 | 78.26 | 79.19 | 1,361,861 | +1.16(+1.49%) |
Jan 15, 2020 | 77.89 | 78.11 | 77.60 | 78.04 | 999,355 | +0.11(+0.14%) |
Jan 14, 2020 | 77.17 | 78.04 | 77.17 | 77.93 | 1,006,749 | +0.56(+0.73%) |
Jan 13, 2020 | 76.40 | 77.41 | 76.16 | 77.36 | 896,399 | +1.27(+1.67%) |
Jan 10, 2020 | 76.20 | 76.41 | 75.77 | 76.10 | 971,356 | -0.13(-0.17%) |
Jan 09, 2020 | 76.04 | 76.59 | 75.84 | 76.23 | 1,115,336 | +0.28(+0.37%) |
Jan 08, 2020 | 75.08 | 76.25 | 75.00 | 75.95 | 674,621 | +0.88(+1.17%) |
Jan 07, 2020 | 75.48 | 75.52 | 74.89 | 75.07 | 526,966 | -0.24(-0.32%) |
Jan 06, 2020 | 74.87 | 75.33 | 74.47 | 75.31 | 845,324 | -0.22(-0.29%) |
Jan 03, 2020 | 75.13 | 75.74 | 74.79 | 75.53 | 586,677 | -0.48(-0.63%) |
Jan 02, 2020 | 75.14 | 76.03 | 75.04 | 76.01 | 706,972 | +1.09(+1.46%) |
Dec 31, 2019 | 74.53 | 75.05 | 74.45 | 74.91 | 648,013 | +0.33(+0.44%) |
Dec 30, 2019 | 75.29 | 75.36 | 74.25 | 74.58 | 549,425 | -0.72(-0.96%) |
Dec 27, 2019 | 75.46 | 75.60 | 75.20 | 75.30 | 384,920 | +0.10(+0.13%) |
Dec 26, 2019 | 75.41 | 75.41 | 74.85 | 75.20 | 283,568 | +0.28(+0.38%) |
Dec 24, 2019 | 74.91 | 75.14 | 74.66 | 74.92 | 344,593 | +0.02(+0.02%) |
Dec 23, 2019 | 75.19 | 75.23 | 74.79 | 74.90 | 659,744 | -0.22(-0.29%) |
Dec 20, 2019 | 74.71 | 75.63 | 74.71 | 75.12 | 962,542 | +0.45(+0.60%) |
Dec 19, 2019 | 75.08 | 75.19 | 74.63 | 74.67 | 827,373 | -0.56(-0.75%) |
Dec 18, 2019 | 75.03 | 75.29 | 74.51 | 75.24 | 1,592,406 | +0.05(+0.07%) |
Dec 17, 2019 | 75.07 | 75.39 | 74.78 | 75.19 | 1,098,869 | +0.07(+0.09%) |
Dec 16, 2019 | 75.37 | 75.55 | 74.96 | 75.12 | 974,255 | +0.57(+0.77%) |
Dec 13, 2019 | 75.35 | 75.35 | 74.20 | 74.55 | 1,344,203 | -0.51(-0.67%) |
Dec 12, 2019 | 74.51 | 75.34 | 74.27 | 75.05 | 1,891,099 | +0.41(+0.54%) |
Dec 11, 2019 | 74.41 | 74.92 | 74.40 | 74.65 | 1,261,367 | +0.46(+0.63%) |
Dec 10, 2019 | 73.80 | 74.47 | 73.60 | 74.18 | 704,173 | +0.46(+0.62%) |
Dec 09, 2019 | 74.32 | 74.54 | 73.38 | 73.73 | 735,373 | -0.56(-0.76%) |
Dec 06, 2019 | 73.65 | 74.44 | 73.54 | 74.29 | 967,251 | +1.53(+2.10%) |
Dec 05, 2019 | 72.98 | 73.11 | 72.40 | 72.76 | 927,033 | -0.02(-0.02%) |
Dec 04, 2019 | 73.58 | 73.71 | 72.60 | 72.78 | 1,400,918 | +0.49(+0.68%) |
Dec 03, 2019 | 73.31 | 73.35 | 72.24 | 72.29 | 1,109,588 | -1.50(-2.03%) |