Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.95 | 72.46 | 66.59 | 71.09 | 23,025,678 | +2.14(+3.11%) |
Feb 27, 2020 | 70.03 | 70.99 | 68.39 | 68.95 | 19,688,614 | -3.38(-4.67%) |
Feb 26, 2020 | 73.54 | 74.48 | 71.81 | 72.32 | 14,456,188 | -0.51(-0.70%) |
Feb 25, 2020 | 76.21 | 76.63 | 72.31 | 72.83 | 16,208,153 | -2.81(-3.72%) |
Feb 24, 2020 | 75.95 | 77.02 | 75.09 | 75.65 | 13,383,812 | -3.37(-4.26%) |
Feb 21, 2020 | 80.41 | 80.83 | 78.38 | 79.02 | 13,504,431 | -2.22(-2.73%) |
Feb 20, 2020 | 82.45 | 83.42 | 80.51 | 81.23 | 10,739,211 | -0.99(-1.20%) |
Feb 19, 2020 | 80.73 | 82.28 | 80.49 | 82.22 | 8,612,139 | +2.30(+2.87%) |
Feb 18, 2020 | 79.74 | 80.80 | 79.47 | 79.92 | 7,983,332 | -1.43(-1.75%) |
Feb 14, 2020 | 82.21 | 82.44 | 80.61 | 81.35 | 6,890,939 | -0.39(-0.48%) |
Feb 13, 2020 | 82.65 | 82.97 | 81.51 | 81.74 | 9,280,212 | -1.53(-1.84%) |
Feb 12, 2020 | 83.21 | 83.93 | 82.88 | 83.27 | 10,785,434 | +1.56(+1.91%) |
Feb 11, 2020 | 81.14 | 83.05 | 80.71 | 81.71 | 10,401,726 | +1.27(+1.58%) |
Feb 10, 2020 | 78.79 | 80.48 | 78.53 | 80.44 | 8,218,556 | +1.07(+1.35%) |
Feb 07, 2020 | 81.37 | 81.74 | 79.33 | 79.37 | 11,812,756 | -2.90(-3.52%) |
Feb 06, 2020 | 79.95 | 82.42 | 78.25 | 82.27 | 23,189,704 | -0.27(-0.33%) |
Feb 05, 2020 | 82.61 | 82.75 | 81.05 | 82.54 | 15,522,376 | +1.80(+2.23%) |
Feb 04, 2020 | 80.12 | 80.76 | 79.32 | 80.74 | 10,161,466 | +2.22(+2.83%) |
Feb 03, 2020 | 77.67 | 78.61 | 77.32 | 78.52 | 8,583,085 | +1.06(+1.37%) |
Jan 31, 2020 | 79.03 | 79.14 | 77.21 | 77.45 | 10,467,368 | -2.24(-2.81%) |
Jan 30, 2020 | 79.27 | 79.77 | 78.25 | 79.70 | 9,222,627 | -0.49(-0.61%) |
Jan 29, 2020 | 80.50 | 80.82 | 79.31 | 80.19 | 8,985,997 | -0.75(-0.93%) |
Jan 28, 2020 | 80.03 | 81.29 | 79.34 | 80.94 | 10,108,907 | +1.68(+2.12%) |
Jan 27, 2020 | 79.26 | 80.10 | 78.49 | 79.26 | 10,172,833 | -2.13(-2.62%) |
Jan 24, 2020 | 84.15 | 84.66 | 80.65 | 81.39 | 10,432,233 | -2.13(-2.55%) |
Jan 23, 2020 | 84.30 | 84.39 | 83.04 | 83.53 | 12,413,052 | -0.88(-1.04%) |
Jan 22, 2020 | 86.49 | 86.61 | 84.17 | 84.41 | 9,183,995 | -1.43(-1.66%) |
Jan 21, 2020 | 86.55 | 86.91 | 84.82 | 85.83 | 11,963,611 | -1.24(-1.43%) |
Jan 17, 2020 | 84.44 | 87.31 | 84.39 | 87.08 | 26,097,434 | +3.74(+4.49%) |
Jan 16, 2020 | 81.91 | 83.74 | 81.55 | 83.34 | 10,231,147 | +1.92(+2.36%) |
Jan 15, 2020 | 82.39 | 82.78 | 81.03 | 81.41 | 7,993,941 | -0.81(-0.98%) |
Jan 14, 2020 | 82.74 | 83.17 | 81.98 | 82.22 | 8,591,219 | -0.37(-0.45%) |
Jan 13, 2020 | 82.67 | 84.19 | 82.21 | 82.59 | 11,419,326 | +0.64(+0.79%) |
Jan 10, 2020 | 82.18 | 83.88 | 81.59 | 81.95 | 10,650,865 | +0.32(+0.39%) |
Jan 09, 2020 | 81.40 | 82.37 | 80.65 | 81.63 | 10,084,094 | +1.09(+1.35%) |
Jan 08, 2020 | 80.71 | 81.23 | 79.82 | 80.54 | 8,392,734 | -0.24(-0.29%) |
Jan 07, 2020 | 79.03 | 81.25 | 78.91 | 80.78 | 9,227,460 | +2.23(+2.84%) |
Jan 06, 2020 | 78.00 | 78.58 | 77.66 | 78.54 | 9,231,470 | -0.46(-0.59%) |
Jan 03, 2020 | 79.22 | 79.57 | 78.48 | 79.01 | 9,186,855 | -1.52(-1.88%) |
Jan 02, 2020 | 80.85 | 81.54 | 79.97 | 80.52 | 9,267,280 | +0.42(+0.52%) |
Dec 31, 2019 | 79.89 | 80.60 | 79.79 | 80.11 | 5,698,209 | -0.18(-0.23%) |
Dec 30, 2019 | 80.54 | 80.60 | 79.27 | 80.29 | 7,206,751 | -0.34(-0.42%) |
Dec 27, 2019 | 80.71 | 80.76 | 79.98 | 80.62 | 6,398,824 | +0.36(+0.45%) |
Dec 26, 2019 | 80.73 | 80.77 | 79.90 | 80.26 | 5,584,342 | -0.34(-0.42%) |
Dec 24, 2019 | 80.46 | 80.63 | 79.88 | 80.60 | 2,682,184 | +0.29(+0.36%) |
Dec 23, 2019 | 80.81 | 81.10 | 80.12 | 80.31 | 8,012,562 | -0.36(-0.45%) |
Dec 20, 2019 | 80.64 | 81.58 | 80.06 | 80.67 | 19,377,436 | +0.33(+0.41%) |
Dec 19, 2019 | 80.22 | 80.53 | 79.55 | 80.34 | 8,229,060 | +0.46(+0.58%) |
Dec 18, 2019 | 80.39 | 80.49 | 79.52 | 79.88 | 6,455,100 | -0.31(-0.38%) |
Dec 17, 2019 | 80.80 | 80.84 | 79.61 | 80.19 | 8,245,105 | -0.10(-0.12%) |
Dec 16, 2019 | 81.06 | 82.13 | 80.21 | 80.29 | 9,603,589 | +0.54(+0.68%) |
Dec 13, 2019 | 80.72 | 81.44 | 79.50 | 79.74 | 13,515,005 | -1.11(-1.37%) |
Dec 12, 2019 | 78.84 | 81.01 | 78.42 | 80.85 | 13,400,104 | +1.87(+2.37%) |
Dec 11, 2019 | 77.03 | 79.08 | 76.95 | 78.98 | 10,542,460 | +2.61(+3.42%) |
Dec 10, 2019 | 77.21 | 77.47 | 75.98 | 76.36 | 8,902,603 | -0.74(-0.95%) |
Dec 09, 2019 | 76.27 | 77.45 | 76.12 | 77.10 | 9,233,076 | +1.00(+1.31%) |
Dec 06, 2019 | 75.77 | 76.49 | 75.74 | 76.10 | 7,557,630 | +1.13(+1.50%) |
Dec 05, 2019 | 75.04 | 75.76 | 74.25 | 74.98 | 7,003,181 | +0.45(+0.61%) |
Dec 04, 2019 | 73.47 | 74.85 | 73.04 | 74.52 | 9,337,189 | +1.92(+2.65%) |
Dec 03, 2019 | 73.32 | 73.33 | 71.90 | 72.60 | 12,474,416 | -1.68(-2.27%) |