Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.68 | 72.17 | 66.31 | 70.80 | 23,120,040 | +2.13(+3.11%) |
Feb 27, 2020 | 69.74 | 70.70 | 68.11 | 68.67 | 19,769,302 | -3.36(-4.67%) |
Feb 26, 2020 | 73.24 | 74.17 | 71.51 | 72.03 | 14,515,433 | -0.51(-0.70%) |
Feb 25, 2020 | 75.90 | 76.32 | 72.01 | 72.54 | 16,274,577 | -2.80(-3.72%) |
Feb 24, 2020 | 75.64 | 76.70 | 74.79 | 75.34 | 13,438,661 | -3.35(-4.26%) |
Feb 21, 2020 | 80.08 | 80.50 | 78.06 | 78.69 | 13,559,774 | -2.21(-2.73%) |
Feb 20, 2020 | 82.11 | 83.08 | 80.19 | 80.90 | 10,783,223 | -0.99(-1.20%) |
Feb 19, 2020 | 80.40 | 81.94 | 80.16 | 81.89 | 8,647,433 | +2.29(+2.87%) |
Feb 18, 2020 | 79.42 | 80.47 | 79.15 | 79.60 | 8,016,049 | -1.42(-1.75%) |
Feb 14, 2020 | 81.88 | 82.10 | 80.28 | 81.02 | 6,919,180 | -0.39(-0.48%) |
Feb 13, 2020 | 82.31 | 82.63 | 81.18 | 81.41 | 9,318,244 | -1.53(-1.84%) |
Feb 12, 2020 | 82.87 | 83.59 | 82.55 | 82.93 | 10,829,634 | +1.56(+1.91%) |
Feb 11, 2020 | 80.81 | 82.71 | 80.38 | 81.38 | 10,444,354 | +1.27(+1.58%) |
Feb 10, 2020 | 78.47 | 80.15 | 78.21 | 80.11 | 8,252,238 | +1.07(+1.35%) |
Feb 07, 2020 | 81.04 | 81.41 | 79.01 | 79.05 | 11,861,167 | -2.88(-3.52%) |
Feb 06, 2020 | 79.62 | 82.08 | 77.93 | 81.93 | 23,284,738 | -0.27(-0.33%) |
Feb 05, 2020 | 82.27 | 82.41 | 80.72 | 82.20 | 15,585,990 | +1.79(+2.23%) |
Feb 04, 2020 | 79.80 | 80.43 | 79.00 | 80.41 | 10,203,109 | +2.22(+2.83%) |
Feb 03, 2020 | 77.36 | 78.29 | 77.00 | 78.20 | 8,618,260 | +1.06(+1.37%) |
Jan 31, 2020 | 78.71 | 78.82 | 76.89 | 77.14 | 10,510,265 | -2.23(-2.81%) |
Jan 30, 2020 | 78.95 | 79.44 | 77.93 | 79.37 | 9,260,423 | -0.49(-0.61%) |
Jan 29, 2020 | 80.17 | 80.49 | 78.98 | 79.86 | 9,022,823 | -0.75(-0.93%) |
Jan 28, 2020 | 79.71 | 80.96 | 79.02 | 80.61 | 10,150,335 | +1.67(+2.12%) |
Jan 27, 2020 | 78.94 | 79.77 | 78.17 | 78.94 | 10,214,523 | -2.12(-2.62%) |
Jan 24, 2020 | 83.80 | 84.32 | 80.32 | 81.06 | 10,474,986 | -2.12(-2.55%) |
Jan 23, 2020 | 83.96 | 84.05 | 82.70 | 83.19 | 12,463,923 | -0.88(-1.04%) |
Jan 22, 2020 | 86.14 | 86.25 | 83.83 | 84.06 | 9,221,633 | -1.42(-1.66%) |
Jan 21, 2020 | 86.20 | 86.55 | 84.47 | 85.48 | 12,012,640 | -1.24(-1.43%) |
Jan 17, 2020 | 84.09 | 86.96 | 84.05 | 86.72 | 26,204,386 | +3.73(+4.49%) |
Jan 16, 2020 | 81.58 | 83.40 | 81.22 | 83.00 | 10,273,076 | +1.92(+2.36%) |
Jan 15, 2020 | 82.06 | 82.45 | 80.70 | 81.08 | 8,026,702 | -0.80(-0.98%) |
Jan 14, 2020 | 82.40 | 82.83 | 81.64 | 81.89 | 8,626,427 | -0.37(-0.45%) |
Jan 13, 2020 | 82.33 | 83.85 | 81.88 | 82.26 | 11,466,124 | +0.64(+0.79%) |
Jan 10, 2020 | 81.84 | 83.54 | 81.26 | 81.61 | 10,694,514 | +0.32(+0.39%) |
Jan 09, 2020 | 81.07 | 82.03 | 80.32 | 81.30 | 10,125,421 | +1.09(+1.35%) |
Jan 08, 2020 | 80.38 | 80.90 | 79.50 | 80.21 | 8,427,129 | -0.24(-0.29%) |
Jan 07, 2020 | 78.70 | 80.92 | 78.58 | 80.45 | 9,265,275 | +2.22(+2.84%) |
Jan 06, 2020 | 77.68 | 78.26 | 77.35 | 78.22 | 9,269,302 | -0.46(-0.59%) |
Jan 03, 2020 | 78.90 | 79.25 | 78.16 | 78.68 | 9,224,504 | -1.51(-1.88%) |
Jan 02, 2020 | 80.52 | 81.21 | 79.64 | 80.19 | 9,305,259 | +0.42(+0.52%) |
Dec 31, 2019 | 79.56 | 80.27 | 79.46 | 79.78 | 5,721,561 | -0.18(-0.23%) |
Dec 30, 2019 | 80.21 | 80.28 | 78.95 | 79.96 | 7,236,286 | -0.33(-0.42%) |
Dec 27, 2019 | 80.38 | 80.43 | 79.65 | 80.29 | 6,425,047 | +0.36(+0.45%) |
Dec 26, 2019 | 80.40 | 80.44 | 79.57 | 79.93 | 5,607,227 | -0.33(-0.42%) |
Dec 24, 2019 | 80.13 | 80.30 | 79.55 | 80.27 | 2,693,176 | +0.29(+0.36%) |
Dec 23, 2019 | 80.48 | 80.77 | 79.80 | 79.98 | 8,045,399 | -0.36(-0.45%) |
Dec 20, 2019 | 80.31 | 81.24 | 79.73 | 80.34 | 19,456,848 | +0.33(+0.41%) |
Dec 19, 2019 | 79.90 | 80.20 | 79.23 | 80.01 | 8,262,784 | +0.46(+0.58%) |
Dec 18, 2019 | 80.06 | 80.16 | 79.20 | 79.55 | 6,481,554 | -0.31(-0.38%) |
Dec 17, 2019 | 80.47 | 80.51 | 79.28 | 79.86 | 8,278,895 | -0.10(-0.12%) |
Dec 16, 2019 | 80.73 | 81.79 | 79.89 | 79.96 | 9,642,946 | +0.54(+0.68%) |
Dec 13, 2019 | 80.39 | 81.11 | 79.18 | 79.42 | 13,570,392 | -1.10(-1.37%) |
Dec 12, 2019 | 78.52 | 80.68 | 78.10 | 80.52 | 13,455,020 | +1.86(+2.37%) |
Dec 11, 2019 | 76.71 | 78.76 | 76.64 | 78.66 | 10,585,665 | +2.60(+3.42%) |
Dec 10, 2019 | 76.89 | 77.16 | 75.67 | 76.05 | 8,939,087 | -0.73(-0.95%) |
Dec 09, 2019 | 75.95 | 77.13 | 75.81 | 76.79 | 9,270,915 | +0.99(+1.31%) |
Dec 06, 2019 | 75.46 | 76.18 | 75.43 | 75.79 | 7,588,603 | +1.12(+1.50%) |
Dec 05, 2019 | 74.73 | 75.45 | 73.95 | 74.67 | 7,031,881 | +0.45(+0.61%) |
Dec 04, 2019 | 73.17 | 74.54 | 72.74 | 74.22 | 9,375,454 | +1.92(+2.65%) |
Dec 03, 2019 | 73.02 | 73.03 | 71.61 | 72.30 | 12,525,538 | -1.68(-2.27%) |