Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.44 | 66.88 | 64.85 | 66.78 | 8,085,253 | -0.71(-1.05%) |
Feb 27, 2020 | 68.74 | 69.53 | 67.32 | 67.49 | 10,881,051 | -2.45(-3.50%) |
Feb 26, 2020 | 70.48 | 71.18 | 69.82 | 69.94 | 7,590,905 | +0.06(+0.09%) |
Feb 25, 2020 | 72.05 | 72.22 | 69.88 | 69.88 | 8,545,514 | -1.84(-2.56%) |
Feb 24, 2020 | 71.65 | 72.29 | 71.56 | 71.72 | 9,048,291 | -2.55(-3.43%) |
Feb 21, 2020 | 74.64 | 74.64 | 74.10 | 74.27 | 2,693,677 | -0.58(-0.78%) |
Feb 20, 2020 | 75.05 | 75.25 | 74.30 | 74.85 | 2,617,722 | -0.43(-0.58%) |
Feb 19, 2020 | 75.23 | 75.43 | 75.19 | 75.29 | 2,403,090 | +0.31(+0.42%) |
Feb 18, 2020 | 74.92 | 75.05 | 74.70 | 74.97 | 2,207,670 | -0.30(-0.39%) |
Feb 14, 2020 | 75.33 | 75.34 | 74.99 | 75.27 | 1,117,505 | +0.07(+0.10%) |
Feb 13, 2020 | 75.02 | 75.41 | 74.94 | 75.19 | 3,257,234 | -0.34(-0.45%) |
Feb 12, 2020 | 75.40 | 75.55 | 75.30 | 75.53 | 2,225,394 | +0.50(+0.67%) |
Feb 11, 2020 | 75.06 | 75.31 | 74.90 | 75.04 | 3,207,078 | +0.38(+0.51%) |
Feb 10, 2020 | 74.07 | 74.68 | 74.07 | 74.66 | 1,982,869 | +0.37(+0.50%) |
Feb 07, 2020 | 74.45 | 74.53 | 74.14 | 74.29 | 2,231,332 | -0.49(-0.66%) |
Feb 06, 2020 | 74.86 | 74.90 | 74.64 | 74.78 | 3,343,584 | +0.15(+0.20%) |
Feb 05, 2020 | 74.69 | 74.70 | 74.27 | 74.63 | 2,595,988 | +0.70(+0.95%) |
Feb 04, 2020 | 73.71 | 74.09 | 73.67 | 73.93 | 2,466,320 | +1.25(+1.72%) |
Feb 03, 2020 | 72.51 | 73.05 | 72.49 | 72.68 | 3,829,986 | +0.49(+0.68%) |
Jan 31, 2020 | 73.11 | 73.12 | 72.00 | 72.19 | 5,938,534 | -1.29(-1.76%) |
Jan 30, 2020 | 72.92 | 73.57 | 72.68 | 73.48 | 4,452,904 | +0.00(+0.00%) |
Jan 29, 2020 | 73.78 | 73.88 | 73.45 | 73.48 | 1,136,709 | -0.01(-0.01%) |
Jan 28, 2020 | 73.09 | 73.66 | 73.01 | 73.49 | 1,978,113 | +0.68(+0.94%) |
Jan 27, 2020 | 72.76 | 73.13 | 72.60 | 72.81 | 2,041,983 | -1.38(-1.86%) |
Jan 24, 2020 | 74.98 | 74.99 | 73.96 | 74.19 | 2,791,816 | -0.62(-0.83%) |
Jan 23, 2020 | 74.56 | 74.82 | 74.26 | 74.80 | 3,224,878 | +0.01(+0.01%) |
Jan 22, 2020 | 75.01 | 75.13 | 74.78 | 74.80 | 2,278,356 | +0.06(+0.07%) |
Jan 21, 2020 | 74.76 | 74.96 | 74.68 | 74.74 | 2,774,812 | -0.41(-0.54%) |
Jan 17, 2020 | 75.17 | 75.22 | 74.99 | 75.15 | 2,069,246 | +0.20(+0.27%) |
Jan 16, 2020 | 74.72 | 74.95 | 74.68 | 74.94 | 1,516,810 | +0.55(+0.73%) |
Jan 15, 2020 | 74.34 | 74.61 | 74.29 | 74.40 | 1,751,346 | -0.05(-0.06%) |
Jan 14, 2020 | 74.34 | 74.59 | 74.27 | 74.44 | 2,015,803 | -0.06(-0.09%) |
Jan 13, 2020 | 74.11 | 74.51 | 73.99 | 74.51 | 2,578,843 | +0.55(+0.75%) |
Jan 10, 2020 | 74.19 | 74.28 | 73.83 | 73.95 | 3,593,590 | -0.17(-0.22%) |
Jan 09, 2020 | 74.04 | 74.12 | 73.88 | 74.12 | 1,833,633 | +0.42(+0.56%) |
Jan 08, 2020 | 73.35 | 73.96 | 73.31 | 73.70 | 3,173,391 | +0.36(+0.49%) |
Jan 07, 2020 | 73.44 | 73.52 | 73.28 | 73.34 | 2,502,636 | -0.18(-0.25%) |
Jan 06, 2020 | 72.95 | 73.55 | 72.93 | 73.53 | 2,486,427 | +0.17(+0.23%) |
Jan 03, 2020 | 73.13 | 73.65 | 73.05 | 73.36 | 1,825,035 | -0.64(-0.86%) |
Jan 02, 2020 | 73.72 | 74.03 | 73.61 | 74.00 | 2,533,695 | +0.76(+1.03%) |
Dec 31, 2019 | 72.97 | 73.30 | 72.91 | 73.24 | 2,214,561 | +0.17(+0.23%) |
Dec 30, 2019 | 73.59 | 73.59 | 72.98 | 73.08 | 1,946,023 | -0.44(-0.60%) |
Dec 27, 2019 | 73.86 | 73.86 | 73.39 | 73.52 | 1,349,381 | +0.05(+0.06%) |
Dec 26, 2019 | 73.18 | 73.47 | 73.17 | 73.47 | 827,283 | +0.40(+0.54%) |
Dec 24, 2019 | 73.12 | 73.13 | 72.96 | 73.08 | 1,402,184 | +0.02(+0.03%) |
Dec 23, 2019 | 73.09 | 73.12 | 73.02 | 73.06 | 1,499,112 | +0.17(+0.23%) |
Dec 20, 2019 | 73.02 | 73.08 | 72.89 | 72.89 | 2,241,719 | +0.13(+0.18%) |
Dec 19, 2019 | 72.56 | 72.76 | 72.49 | 72.76 | 3,080,718 | +0.17(+0.23%) |
Dec 18, 2019 | 72.63 | 72.68 | 72.54 | 72.60 | 2,690,129 | +0.05(+0.06%) |
Dec 17, 2019 | 72.65 | 72.67 | 72.53 | 72.55 | 1,808,222 | -0.01(-0.01%) |
Dec 16, 2019 | 72.57 | 72.72 | 72.52 | 72.56 | 1,718,189 | +0.53(+0.74%) |
Dec 13, 2019 | 71.96 | 72.35 | 71.74 | 72.03 | 3,543,329 | +0.23(+0.32%) |
Dec 12, 2019 | 71.20 | 71.97 | 71.17 | 71.80 | 3,604,209 | +0.63(+0.89%) |
Dec 11, 2019 | 70.99 | 71.28 | 70.95 | 71.17 | 1,367,937 | +0.34(+0.48%) |
Dec 10, 2019 | 70.88 | 71.04 | 70.71 | 70.83 | 2,279,804 | -0.05(-0.06%) |
Dec 09, 2019 | 71.03 | 71.18 | 70.88 | 70.88 | 2,366,011 | -0.23(-0.32%) |
Dec 06, 2019 | 71.06 | 71.20 | 71.01 | 71.11 | 1,844,380 | +0.56(+0.79%) |
Dec 05, 2019 | 70.59 | 70.61 | 70.29 | 70.55 | 2,175,571 | +0.07(+0.10%) |
Dec 04, 2019 | 70.29 | 70.55 | 70.25 | 70.48 | 2,499,899 | +0.48(+0.69%) |
Dec 03, 2019 | 69.72 | 69.99 | 69.42 | 69.99 | 3,561,367 | -0.36(-0.51%) |