Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.41 | 67.28 | 65.35 | 67.27 | 4,202,400 | -0.92(-1.35%) |
Feb 27, 2020 | 70.03 | 70.97 | 68.19 | 68.19 | 3,260,061 | -2.95(-4.15%) |
Feb 26, 2020 | 71.97 | 72.72 | 71.12 | 71.14 | 2,231,742 | -0.63(-0.88%) |
Feb 25, 2020 | 74.02 | 74.07 | 71.58 | 71.77 | 2,491,284 | -2.13(-2.88%) |
Feb 24, 2020 | 73.98 | 74.44 | 73.63 | 73.90 | 1,100,297 | -1.81(-2.39%) |
Feb 21, 2020 | 75.75 | 75.81 | 75.42 | 75.71 | 783,900 | -0.35(-0.46%) |
Feb 20, 2020 | 75.92 | 76.30 | 75.44 | 76.06 | 744,791 | +0.07(+0.09%) |
Feb 19, 2020 | 76.10 | 76.24 | 75.97 | 75.99 | 545,291 | +0.04(+0.05%) |
Feb 18, 2020 | 76.22 | 76.34 | 75.70 | 75.95 | 785,058 | -0.34(-0.45%) |
Feb 14, 2020 | 76.10 | 76.29 | 75.97 | 76.29 | 420,900 | +0.16(+0.21%) |
Feb 13, 2020 | 75.89 | 76.25 | 75.75 | 76.13 | 577,230 | -0.02(-0.03%) |
Feb 12, 2020 | 76.16 | 76.19 | 75.91 | 76.15 | 547,002 | +0.31(+0.41%) |
Feb 11, 2020 | 75.94 | 76.07 | 75.78 | 75.84 | 562,833 | +0.23(+0.30%) |
Feb 10, 2020 | 75.26 | 75.64 | 75.22 | 75.61 | 464,207 | +0.27(+0.36%) |
Feb 07, 2020 | 75.67 | 75.74 | 75.26 | 75.34 | 790,900 | -0.52(-0.69%) |
Feb 06, 2020 | 76.05 | 76.34 | 75.81 | 75.86 | 640,347 | -0.07(-0.09%) |
Feb 05, 2020 | 75.59 | 75.94 | 75.28 | 75.93 | 937,099 | +1.01(+1.35%) |
Feb 04, 2020 | 74.72 | 75.25 | 74.72 | 74.92 | 755,442 | +0.98(+1.33%) |
Feb 03, 2020 | 74.02 | 74.45 | 73.86 | 73.94 | 945,218 | +0.32(+0.43%) |
Jan 31, 2020 | 74.93 | 74.94 | 73.49 | 73.62 | 1,089,000 | -1.50(-2.00%) |
Jan 30, 2020 | 74.33 | 75.17 | 74.09 | 75.12 | 782,404 | +0.44(+0.59%) |
Jan 29, 2020 | 75.06 | 75.17 | 74.68 | 74.68 | 625,935 | -0.38(-0.51%) |
Jan 28, 2020 | 74.77 | 75.35 | 74.77 | 75.06 | 684,508 | +0.37(+0.50%) |
Jan 27, 2020 | 74.92 | 75.04 | 74.65 | 74.69 | 1,141,758 | -0.90(-1.19%) |
Jan 24, 2020 | 76.33 | 76.45 | 75.29 | 75.59 | 733,800 | -0.57(-0.75%) |
Jan 23, 2020 | 76.00 | 76.20 | 75.56 | 76.16 | 532,263 | -0.07(-0.09%) |
Jan 22, 2020 | 76.42 | 76.58 | 76.19 | 76.23 | 404,902 | +0.06(+0.08%) |
Jan 21, 2020 | 76.25 | 76.37 | 75.97 | 76.17 | 514,176 | -0.28(-0.37%) |
Jan 17, 2020 | 76.40 | 76.45 | 76.27 | 76.45 | 361,300 | +0.20(+0.26%) |
Jan 16, 2020 | 76.02 | 76.25 | 75.92 | 76.25 | 582,052 | +0.52(+0.69%) |
Jan 15, 2020 | 75.49 | 75.94 | 75.41 | 75.73 | 636,957 | +0.18(+0.24%) |
Jan 14, 2020 | 75.57 | 75.73 | 75.39 | 75.55 | 721,998 | -0.01(-0.01%) |
Jan 13, 2020 | 75.23 | 75.59 | 75.10 | 75.56 | 550,406 | +0.47(+0.63%) |
Jan 10, 2020 | 75.48 | 75.55 | 74.99 | 75.09 | 1,100,900 | -0.24(-0.32%) |
Jan 09, 2020 | 75.38 | 75.38 | 75.06 | 75.33 | 481,839 | +0.24(+0.32%) |
Jan 08, 2020 | 74.93 | 75.36 | 74.84 | 75.09 | 853,100 | +0.24(+0.32%) |
Jan 07, 2020 | 75.14 | 75.17 | 74.85 | 74.85 | 435,496 | -0.39(-0.52%) |
Jan 06, 2020 | 74.75 | 75.26 | 74.74 | 75.24 | 824,797 | +0.02(+0.03%) |
Jan 03, 2020 | 75.04 | 75.34 | 74.93 | 75.22 | 471,600 | -0.47(-0.62%) |
Jan 02, 2020 | 75.92 | 75.93 | 75.23 | 75.69 | 662,367 | +0.10(+0.13%) |
Dec 31, 2019 | 75.44 | 75.63 | 75.25 | 75.59 | 456,200 | +0.11(+0.15%) |
Dec 30, 2019 | 75.81 | 75.85 | 75.39 | 75.48 | 700,503 | -0.25(-0.33%) |
Dec 27, 2019 | 75.84 | 75.84 | 75.62 | 75.73 | 414,700 | +0.13(+0.17%) |
Dec 26, 2019 | 75.60 | 75.62 | 75.36 | 75.60 | 470,571 | +0.13(+0.17%) |
Dec 24, 2019 | 75.68 | 75.68 | 75.39 | 75.47 | 268,700 | -0.51(-0.67%) |
Dec 23, 2019 | 76.14 | 76.17 | 75.89 | 75.98 | 396,959 | +0.03(+0.04%) |
Dec 20, 2019 | 75.71 | 76.04 | 75.71 | 75.95 | 628,800 | +0.49(+0.65%) |
Dec 19, 2019 | 75.35 | 75.52 | 75.26 | 75.46 | 428,674 | +0.21(+0.28%) |
Dec 18, 2019 | 75.57 | 75.57 | 75.13 | 75.25 | 464,684 | -0.18(-0.24%) |
Dec 17, 2019 | 75.54 | 75.66 | 75.41 | 75.43 | 398,918 | -0.04(-0.05%) |
Dec 16, 2019 | 75.62 | 75.69 | 75.44 | 75.47 | 742,411 | +0.34(+0.45%) |
Dec 13, 2019 | 75.39 | 75.60 | 74.89 | 75.13 | 685,400 | -0.26(-0.34%) |
Dec 12, 2019 | 74.82 | 75.56 | 74.66 | 75.39 | 619,675 | +0.66(+0.88%) |
Dec 11, 2019 | 74.62 | 74.81 | 74.51 | 74.73 | 386,613 | +0.27(+0.36%) |
Dec 10, 2019 | 74.81 | 74.85 | 74.39 | 74.46 | 404,050 | -0.33(-0.44%) |
Dec 09, 2019 | 74.85 | 74.99 | 74.76 | 74.79 | 382,550 | -0.12(-0.16%) |
Dec 06, 2019 | 74.84 | 75.09 | 74.84 | 74.91 | 747,400 | +0.56(+0.75%) |
Dec 05, 2019 | 74.30 | 74.35 | 73.87 | 74.35 | 438,661 | +0.21(+0.28%) |
Dec 04, 2019 | 73.88 | 74.39 | 73.80 | 74.14 | 413,588 | +0.50(+0.68%) |
Dec 03, 2019 | 73.56 | 73.67 | 73.19 | 73.64 | 629,218 | -0.44(-0.59%) |