Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.43 | 62.14 | 59.50 | 61.20 | 8,527,613 | -1.02(-1.64%) |
Feb 27, 2020 | 63.67 | 65.24 | 62.22 | 62.22 | 4,892,202 | -2.71(-4.18%) |
Feb 26, 2020 | 65.96 | 67.00 | 64.91 | 64.93 | 4,181,776 | -0.72(-1.10%) |
Feb 25, 2020 | 69.85 | 69.96 | 65.48 | 65.65 | 4,560,260 | -3.90(-5.61%) |
Feb 24, 2020 | 68.64 | 70.21 | 68.51 | 69.55 | 3,487,960 | -1.61(-2.26%) |
Feb 21, 2020 | 70.98 | 71.49 | 70.44 | 71.16 | 2,975,794 | -0.23(-0.32%) |
Feb 20, 2020 | 70.93 | 71.48 | 70.21 | 71.39 | 3,178,067 | +0.50(+0.71%) |
Feb 19, 2020 | 70.53 | 71.20 | 70.27 | 70.89 | 2,733,428 | +0.62(+0.88%) |
Feb 18, 2020 | 70.80 | 71.20 | 70.11 | 70.27 | 4,601,913 | -0.84(-1.18%) |
Feb 14, 2020 | 71.64 | 71.74 | 70.63 | 71.11 | 2,131,903 | -0.33(-0.46%) |
Feb 13, 2020 | 71.00 | 71.62 | 70.69 | 71.44 | 1,968,086 | +0.10(+0.14%) |
Feb 12, 2020 | 71.04 | 71.71 | 70.75 | 71.34 | 2,627,213 | +0.82(+1.17%) |
Feb 11, 2020 | 70.55 | 71.02 | 70.29 | 70.52 | 2,366,618 | -0.31(-0.44%) |
Feb 10, 2020 | 70.40 | 71.07 | 70.23 | 70.83 | 2,365,854 | +0.31(+0.45%) |
Feb 07, 2020 | 70.85 | 71.48 | 70.44 | 70.52 | 2,299,552 | -0.95(-1.33%) |
Feb 06, 2020 | 72.20 | 72.52 | 71.41 | 71.47 | 2,739,307 | -0.44(-0.61%) |
Feb 05, 2020 | 71.71 | 72.35 | 71.25 | 71.91 | 2,734,356 | +0.55(+0.77%) |
Feb 04, 2020 | 71.49 | 72.19 | 71.28 | 71.36 | 3,698,598 | +0.88(+1.25%) |
Feb 03, 2020 | 70.80 | 71.87 | 70.43 | 70.47 | 3,721,768 | -0.05(-0.07%) |
Jan 31, 2020 | 71.51 | 71.60 | 70.42 | 70.52 | 4,115,923 | -1.35(-1.88%) |
Jan 30, 2020 | 71.37 | 71.92 | 70.77 | 71.88 | 4,734,013 | +0.42(+0.59%) |
Jan 29, 2020 | 71.32 | 71.74 | 71.11 | 71.45 | 4,769,443 | +0.37(+0.51%) |
Jan 28, 2020 | 70.52 | 71.22 | 69.95 | 71.08 | 4,926,361 | +0.95(+1.36%) |
Jan 27, 2020 | 70.37 | 71.25 | 69.90 | 70.13 | 4,866,876 | -1.72(-2.39%) |
Jan 24, 2020 | 72.90 | 73.21 | 71.46 | 71.85 | 5,607,584 | -0.75(-1.03%) |
Jan 23, 2020 | 74.63 | 75.44 | 72.15 | 72.60 | 10,625,609 | -7.79(-9.69%) |
Jan 22, 2020 | 80.42 | 80.88 | 80.12 | 80.38 | 2,641,863 | -0.05(-0.06%) |
Jan 21, 2020 | 79.96 | 80.73 | 79.76 | 80.43 | 3,130,567 | +0.31(+0.38%) |
Jan 17, 2020 | 80.45 | 80.55 | 79.43 | 80.13 | 5,421,347 | -0.73(-0.90%) |
Jan 16, 2020 | 81.94 | 82.13 | 80.75 | 80.86 | 3,865,135 | -0.49(-0.61%) |
Jan 15, 2020 | 81.97 | 82.36 | 80.97 | 81.35 | 1,754,260 | -0.70(-0.85%) |
Jan 14, 2020 | 81.60 | 82.72 | 81.39 | 82.05 | 2,004,802 | +0.51(+0.63%) |
Jan 13, 2020 | 81.02 | 81.79 | 80.91 | 81.54 | 2,344,295 | +0.74(+0.92%) |
Jan 10, 2020 | 81.75 | 81.96 | 80.67 | 80.80 | 2,940,852 | -0.61(-0.75%) |
Jan 09, 2020 | 82.57 | 82.74 | 81.16 | 81.41 | 3,037,663 | -1.07(-1.30%) |
Jan 08, 2020 | 83.30 | 83.45 | 82.29 | 82.48 | 3,505,925 | -1.43(-1.70%) |
Jan 07, 2020 | 84.29 | 84.97 | 83.78 | 83.91 | 2,099,719 | -0.42(-0.49%) |
Jan 06, 2020 | 84.15 | 84.51 | 83.81 | 84.33 | 2,314,904 | -0.33(-0.39%) |
Jan 03, 2020 | 84.06 | 84.94 | 83.95 | 84.66 | 2,313,199 | -0.54(-0.63%) |
Jan 02, 2020 | 84.72 | 85.21 | 84.56 | 85.19 | 3,006,069 | +0.48(+0.57%) |
Dec 31, 2019 | 84.46 | 84.80 | 84.26 | 84.71 | 1,992,960 | +0.08(+0.10%) |
Dec 30, 2019 | 84.88 | 85.19 | 84.42 | 84.63 | 1,993,706 | -0.34(-0.40%) |
Dec 27, 2019 | 85.00 | 85.16 | 84.69 | 84.97 | 1,539,427 | +0.48(+0.56%) |
Dec 26, 2019 | 84.06 | 84.51 | 83.98 | 84.49 | 1,387,787 | +0.42(+0.51%) |
Dec 24, 2019 | 83.77 | 84.27 | 83.60 | 84.06 | 798,713 | +0.47(+0.56%) |
Dec 23, 2019 | 82.92 | 83.67 | 82.64 | 83.60 | 2,154,896 | +0.94(+1.14%) |
Dec 20, 2019 | 83.15 | 83.33 | 82.25 | 82.65 | 5,676,762 | +0.29(+0.35%) |
Dec 19, 2019 | 82.02 | 82.42 | 81.77 | 82.36 | 2,387,563 | +0.34(+0.41%) |
Dec 18, 2019 | 80.94 | 82.04 | 80.86 | 82.02 | 2,553,692 | +1.26(+1.56%) |
Dec 17, 2019 | 80.09 | 80.92 | 79.77 | 80.77 | 2,603,615 | +0.83(+1.04%) |
Dec 16, 2019 | 79.67 | 80.33 | 79.12 | 79.93 | 2,225,592 | +0.76(+0.96%) |
Dec 13, 2019 | 79.00 | 79.39 | 78.14 | 79.18 | 2,068,255 | -0.18(-0.22%) |
Dec 12, 2019 | 78.15 | 79.55 | 77.85 | 79.36 | 2,903,999 | +1.44(+1.85%) |
Dec 11, 2019 | 77.60 | 78.20 | 77.04 | 77.91 | 3,451,184 | +1.18(+1.54%) |
Dec 10, 2019 | 76.64 | 77.67 | 76.64 | 76.73 | 2,302,314 | -0.49(-0.64%) |
Dec 09, 2019 | 76.36 | 77.33 | 76.13 | 77.22 | 1,886,348 | +0.77(+1.01%) |
Dec 06, 2019 | 75.92 | 76.76 | 75.82 | 76.45 | 1,896,675 | +1.04(+1.38%) |
Dec 05, 2019 | 74.91 | 75.54 | 74.63 | 75.41 | 1,277,429 | +0.97(+1.31%) |
Dec 04, 2019 | 73.02 | 74.67 | 72.96 | 74.44 | 1,548,984 | +1.73(+2.38%) |
Dec 03, 2019 | 73.62 | 73.62 | 72.28 | 72.70 | 2,384,935 | -1.69(-2.27%) |