Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.83 | 74.87 | 72.06 | 74.87 | 3,865,597 | -0.35(-0.47%) |
Feb 27, 2020 | 74.50 | 78.01 | 74.19 | 75.22 | 2,963,769 | -0.66(-0.87%) |
Feb 26, 2020 | 76.42 | 77.98 | 75.87 | 75.89 | 2,600,080 | +0.16(+0.21%) |
Feb 25, 2020 | 78.40 | 78.58 | 75.48 | 75.73 | 2,849,142 | -2.48(-3.17%) |
Feb 24, 2020 | 79.50 | 80.24 | 77.74 | 78.21 | 3,004,821 | -4.44(-5.37%) |
Feb 21, 2020 | 81.51 | 82.67 | 81.03 | 82.65 | 1,814,170 | +0.71(+0.87%) |
Feb 20, 2020 | 82.48 | 82.57 | 80.99 | 81.94 | 2,618,152 | -0.98(-1.18%) |
Feb 19, 2020 | 82.29 | 83.40 | 81.07 | 82.92 | 4,880,296 | +0.54(+0.66%) |
Feb 18, 2020 | 83.22 | 83.63 | 82.12 | 82.38 | 2,956,687 | -1.00(-1.20%) |
Feb 14, 2020 | 83.28 | 83.41 | 82.69 | 83.38 | 2,023,018 | +0.34(+0.41%) |
Feb 13, 2020 | 82.68 | 83.24 | 82.25 | 83.04 | 1,643,066 | +0.04(+0.05%) |
Feb 12, 2020 | 82.97 | 83.61 | 82.86 | 83.00 | 1,507,125 | +0.33(+0.40%) |
Feb 11, 2020 | 82.61 | 83.23 | 82.42 | 82.67 | 1,588,390 | +0.64(+0.78%) |
Feb 10, 2020 | 80.67 | 82.22 | 80.56 | 82.03 | 2,127,454 | +1.22(+1.51%) |
Feb 07, 2020 | 82.20 | 82.38 | 80.56 | 80.80 | 1,490,038 | -1.60(-1.95%) |
Feb 06, 2020 | 82.88 | 82.96 | 82.17 | 82.40 | 859,970 | -0.11(-0.13%) |
Feb 05, 2020 | 82.12 | 83.06 | 81.99 | 82.51 | 2,413,877 | +1.37(+1.69%) |
Feb 04, 2020 | 80.49 | 81.51 | 80.42 | 81.14 | 1,725,154 | +1.33(+1.67%) |
Feb 03, 2020 | 80.92 | 81.31 | 79.77 | 79.81 | 1,976,051 | -0.40(-0.50%) |
Jan 31, 2020 | 81.64 | 81.93 | 79.99 | 80.21 | 2,933,963 | -1.77(-2.16%) |
Jan 30, 2020 | 82.48 | 82.61 | 81.22 | 81.98 | 3,115,388 | -2.78(-3.28%) |
Jan 29, 2020 | 85.06 | 85.84 | 84.67 | 84.76 | 1,164,695 | +0.06(+0.07%) |
Jan 28, 2020 | 84.38 | 84.99 | 83.74 | 84.70 | 1,700,646 | +0.60(+0.72%) |
Jan 27, 2020 | 84.08 | 84.69 | 83.75 | 84.09 | 1,922,720 | -1.65(-1.93%) |
Jan 24, 2020 | 86.90 | 86.91 | 85.09 | 85.75 | 1,198,536 | -0.79(-0.91%) |
Jan 23, 2020 | 87.07 | 87.42 | 86.13 | 86.53 | 1,264,300 | -1.03(-1.18%) |
Jan 22, 2020 | 87.38 | 88.06 | 87.28 | 87.56 | 1,714,657 | +0.51(+0.58%) |
Jan 21, 2020 | 87.24 | 87.58 | 86.91 | 87.06 | 2,776,449 | -0.50(-0.57%) |
Jan 17, 2020 | 87.41 | 87.71 | 86.66 | 87.55 | 3,827,307 | +0.64(+0.74%) |
Jan 16, 2020 | 86.58 | 86.94 | 86.33 | 86.91 | 1,642,676 | +0.82(+0.95%) |
Jan 15, 2020 | 85.13 | 86.57 | 85.06 | 86.10 | 1,678,160 | +0.61(+0.72%) |
Jan 14, 2020 | 84.78 | 85.70 | 84.23 | 85.48 | 1,724,355 | +0.51(+0.61%) |
Jan 13, 2020 | 85.31 | 85.80 | 84.27 | 84.97 | 1,677,950 | -0.13(-0.15%) |
Jan 10, 2020 | 85.22 | 85.72 | 84.83 | 85.10 | 1,458,541 | +0.31(+0.37%) |
Jan 09, 2020 | 84.00 | 85.20 | 83.72 | 84.78 | 1,968,772 | +1.31(+1.57%) |
Jan 08, 2020 | 83.51 | 84.01 | 82.77 | 83.47 | 1,901,749 | +0.82(+0.99%) |
Jan 07, 2020 | 81.57 | 82.83 | 81.55 | 82.66 | 1,773,611 | +0.25(+0.31%) |
Jan 06, 2020 | 81.61 | 82.40 | 81.22 | 82.40 | 2,051,628 | +0.24(+0.30%) |
Jan 03, 2020 | 82.26 | 82.90 | 82.09 | 82.16 | 1,151,084 | -1.34(-1.61%) |
Jan 02, 2020 | 83.45 | 83.89 | 82.77 | 83.50 | 1,451,836 | +0.62(+0.75%) |
Dec 31, 2019 | 82.42 | 82.91 | 82.26 | 82.88 | 1,210,682 | +0.40(+0.48%) |
Dec 30, 2019 | 82.91 | 82.97 | 82.23 | 82.48 | 764,596 | -0.33(-0.40%) |
Dec 27, 2019 | 83.06 | 83.06 | 82.51 | 82.81 | 791,874 | -0.03(-0.04%) |
Dec 26, 2019 | 82.71 | 83.03 | 82.49 | 82.84 | 669,517 | +0.15(+0.18%) |
Dec 24, 2019 | 82.84 | 82.84 | 82.39 | 82.70 | 280,358 | +0.04(+0.05%) |
Dec 23, 2019 | 82.81 | 82.83 | 82.17 | 82.66 | 841,716 | +0.07(+0.08%) |
Dec 20, 2019 | 82.35 | 82.71 | 81.75 | 82.59 | 2,359,842 | +0.66(+0.80%) |
Dec 19, 2019 | 81.39 | 82.09 | 81.01 | 81.93 | 1,749,413 | +1.05(+1.29%) |
Dec 18, 2019 | 81.19 | 81.48 | 80.82 | 80.88 | 2,089,276 | -0.50(-0.62%) |
Dec 17, 2019 | 82.17 | 82.27 | 81.22 | 81.39 | 1,705,255 | -0.48(-0.59%) |
Dec 16, 2019 | 81.89 | 82.38 | 81.44 | 81.87 | 1,414,426 | +0.72(+0.88%) |
Dec 13, 2019 | 82.09 | 82.15 | 81.04 | 81.15 | 1,868,131 | -1.07(-1.30%) |
Dec 12, 2019 | 80.94 | 82.39 | 80.63 | 82.22 | 1,981,266 | +1.35(+1.67%) |
Dec 11, 2019 | 80.40 | 80.92 | 80.05 | 80.87 | 1,772,447 | +0.47(+0.59%) |
Dec 10, 2019 | 80.37 | 81.24 | 80.18 | 80.40 | 3,164,281 | +1.27(+1.60%) |
Dec 09, 2019 | 79.83 | 79.95 | 79.06 | 79.13 | 1,974,049 | -0.57(-0.72%) |
Dec 06, 2019 | 79.73 | 79.90 | 79.32 | 79.70 | 1,839,559 | +0.66(+0.83%) |
Dec 05, 2019 | 78.42 | 79.24 | 78.04 | 79.04 | 1,959,862 | +0.58(+0.74%) |
Dec 04, 2019 | 77.85 | 78.53 | 77.73 | 78.46 | 1,744,155 | +0.80(+1.04%) |
Dec 03, 2019 | 77.09 | 77.66 | 76.75 | 77.65 | 2,176,580 | -0.24(-0.31%) |