Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.83 | 62.56 | 59.90 | 61.61 | 8,471,098 | -1.03(-1.64%) |
Feb 27, 2020 | 64.10 | 65.67 | 62.63 | 62.63 | 4,859,780 | -2.73(-4.18%) |
Feb 26, 2020 | 66.40 | 67.45 | 65.35 | 65.36 | 4,154,062 | -0.73(-1.10%) |
Feb 25, 2020 | 70.32 | 70.43 | 65.92 | 66.09 | 4,530,038 | -3.93(-5.61%) |
Feb 24, 2020 | 69.09 | 70.67 | 68.97 | 70.02 | 3,464,844 | -1.62(-2.26%) |
Feb 21, 2020 | 71.46 | 71.97 | 70.91 | 71.64 | 2,956,072 | -0.23(-0.32%) |
Feb 20, 2020 | 71.41 | 71.96 | 70.67 | 71.87 | 3,157,005 | +0.50(+0.71%) |
Feb 19, 2020 | 71.00 | 71.67 | 70.74 | 71.36 | 2,715,312 | +0.62(+0.88%) |
Feb 18, 2020 | 71.28 | 71.68 | 70.58 | 70.74 | 4,571,415 | -0.85(-1.18%) |
Feb 14, 2020 | 72.12 | 72.22 | 71.11 | 71.58 | 2,117,774 | -0.33(-0.46%) |
Feb 13, 2020 | 71.47 | 72.10 | 71.16 | 71.92 | 1,955,043 | +0.10(+0.14%) |
Feb 12, 2020 | 71.52 | 72.18 | 71.23 | 71.82 | 2,609,801 | +0.83(+1.17%) |
Feb 11, 2020 | 71.02 | 71.49 | 70.76 | 70.99 | 2,350,934 | -0.32(-0.44%) |
Feb 10, 2020 | 70.87 | 71.54 | 70.70 | 71.30 | 2,350,174 | +0.32(+0.45%) |
Feb 07, 2020 | 71.32 | 71.96 | 70.91 | 70.99 | 2,284,312 | -0.96(-1.33%) |
Feb 06, 2020 | 72.68 | 73.01 | 71.88 | 71.94 | 2,721,152 | -0.44(-0.61%) |
Feb 05, 2020 | 72.19 | 72.83 | 71.73 | 72.39 | 2,716,234 | +0.56(+0.77%) |
Feb 04, 2020 | 71.97 | 72.67 | 71.76 | 71.83 | 3,674,086 | +0.89(+1.25%) |
Feb 03, 2020 | 71.28 | 72.35 | 70.90 | 70.94 | 3,697,103 | -0.05(-0.07%) |
Jan 31, 2020 | 71.99 | 72.08 | 70.89 | 70.99 | 4,088,645 | -1.36(-1.88%) |
Jan 30, 2020 | 71.84 | 72.40 | 71.24 | 72.35 | 4,702,639 | +0.43(+0.59%) |
Jan 29, 2020 | 71.80 | 72.22 | 71.58 | 71.93 | 4,737,834 | +0.37(+0.51%) |
Jan 28, 2020 | 70.99 | 71.70 | 70.41 | 71.56 | 4,893,712 | +0.96(+1.36%) |
Jan 27, 2020 | 70.84 | 71.72 | 70.37 | 70.60 | 4,834,621 | -1.73(-2.39%) |
Jan 24, 2020 | 73.38 | 73.70 | 71.94 | 72.33 | 5,570,421 | -0.75(-1.03%) |
Jan 23, 2020 | 75.13 | 75.94 | 72.63 | 73.08 | 10,555,190 | -7.84(-9.69%) |
Jan 22, 2020 | 80.95 | 81.42 | 80.65 | 80.92 | 2,624,355 | -0.05(-0.06%) |
Jan 21, 2020 | 80.49 | 81.27 | 80.30 | 80.97 | 3,109,820 | +0.31(+0.38%) |
Jan 17, 2020 | 80.99 | 81.09 | 79.96 | 80.66 | 5,385,418 | -0.74(-0.90%) |
Jan 16, 2020 | 82.49 | 82.68 | 81.29 | 81.40 | 3,839,520 | -0.50(-0.61%) |
Jan 15, 2020 | 82.52 | 82.91 | 81.51 | 81.90 | 1,742,634 | -0.70(-0.85%) |
Jan 14, 2020 | 82.14 | 83.27 | 81.93 | 82.60 | 1,991,515 | +0.51(+0.63%) |
Jan 13, 2020 | 81.56 | 82.33 | 81.45 | 82.08 | 2,328,758 | +0.74(+0.92%) |
Jan 10, 2020 | 82.30 | 82.50 | 81.21 | 81.34 | 2,921,362 | -0.62(-0.75%) |
Jan 09, 2020 | 83.12 | 83.29 | 81.70 | 81.96 | 3,017,531 | -1.08(-1.30%) |
Jan 08, 2020 | 83.85 | 84.01 | 82.84 | 83.03 | 3,482,690 | -1.44(-1.70%) |
Jan 07, 2020 | 84.86 | 85.54 | 84.33 | 84.47 | 2,085,803 | -0.42(-0.49%) |
Jan 06, 2020 | 84.71 | 85.08 | 84.37 | 84.89 | 2,299,562 | -0.33(-0.39%) |
Jan 03, 2020 | 84.62 | 85.51 | 84.51 | 85.22 | 2,297,868 | -0.54(-0.63%) |
Jan 02, 2020 | 85.28 | 85.78 | 85.12 | 85.76 | 2,986,147 | +0.49(+0.57%) |
Dec 31, 2019 | 85.02 | 85.37 | 84.82 | 85.28 | 1,979,752 | +0.09(+0.10%) |
Dec 30, 2019 | 85.45 | 85.76 | 84.98 | 85.19 | 1,980,493 | -0.34(-0.40%) |
Dec 27, 2019 | 85.57 | 85.73 | 85.26 | 85.53 | 1,529,224 | +0.48(+0.56%) |
Dec 26, 2019 | 84.62 | 85.07 | 84.54 | 85.05 | 1,378,590 | +0.43(+0.51%) |
Dec 24, 2019 | 84.33 | 84.83 | 84.15 | 84.62 | 793,420 | +0.47(+0.56%) |
Dec 23, 2019 | 83.47 | 84.23 | 83.20 | 84.15 | 2,140,615 | +0.95(+1.14%) |
Dec 20, 2019 | 83.71 | 83.89 | 82.80 | 83.20 | 5,639,140 | +0.29(+0.35%) |
Dec 19, 2019 | 82.57 | 82.97 | 82.31 | 82.91 | 2,371,740 | +0.34(+0.41%) |
Dec 18, 2019 | 81.48 | 82.59 | 81.40 | 82.57 | 2,536,768 | +1.27(+1.56%) |
Dec 17, 2019 | 80.62 | 81.46 | 80.30 | 81.31 | 2,586,360 | +0.84(+1.04%) |
Dec 16, 2019 | 80.20 | 80.87 | 79.65 | 80.47 | 2,210,842 | +0.76(+0.96%) |
Dec 13, 2019 | 79.53 | 79.92 | 78.66 | 79.70 | 2,054,548 | -0.18(-0.22%) |
Dec 12, 2019 | 78.67 | 80.08 | 78.37 | 79.88 | 2,884,753 | +1.45(+1.85%) |
Dec 11, 2019 | 78.12 | 78.72 | 77.56 | 78.43 | 3,428,312 | +1.19(+1.54%) |
Dec 10, 2019 | 77.16 | 78.19 | 77.16 | 77.24 | 2,287,056 | -0.50(-0.64%) |
Dec 09, 2019 | 76.87 | 77.85 | 76.64 | 77.74 | 1,873,846 | +0.78(+1.01%) |
Dec 06, 2019 | 76.43 | 77.28 | 76.33 | 76.96 | 1,884,105 | +1.05(+1.38%) |
Dec 05, 2019 | 75.41 | 76.04 | 75.13 | 75.91 | 1,268,963 | +0.98(+1.31%) |
Dec 04, 2019 | 73.51 | 75.17 | 73.45 | 74.93 | 1,538,718 | +1.74(+2.38%) |
Dec 03, 2019 | 74.11 | 74.11 | 72.76 | 73.19 | 2,369,130 | -1.70(-2.27%) |