Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.12 | 79.12 | 75.81 | 77.77 | 9,328,241 | -2.79(-3.46%) |
Feb 27, 2020 | 83.19 | 84.20 | 80.53 | 80.56 | 5,639,915 | -3.35(-3.99%) |
Feb 26, 2020 | 84.20 | 85.22 | 83.80 | 83.91 | 3,717,012 | -0.28(-0.33%) |
Feb 25, 2020 | 86.93 | 87.08 | 83.97 | 84.19 | 4,824,795 | -2.57(-2.96%) |
Feb 24, 2020 | 86.57 | 88.02 | 86.26 | 86.76 | 6,229,327 | -0.11(-0.13%) |
Feb 21, 2020 | 85.93 | 87.34 | 85.91 | 86.87 | 4,150,706 | +0.85(+0.99%) |
Feb 20, 2020 | 85.80 | 86.37 | 85.66 | 86.02 | 3,196,798 | +0.01(+0.01%) |
Feb 19, 2020 | 86.69 | 86.82 | 85.96 | 86.01 | 3,312,479 | -0.51(-0.59%) |
Feb 18, 2020 | 86.20 | 86.87 | 86.10 | 86.52 | 7,378,289 | +0.63(+0.73%) |
Feb 14, 2020 | 84.94 | 86.31 | 84.88 | 85.89 | 7,429,293 | +0.99(+1.17%) |
Feb 13, 2020 | 82.95 | 85.14 | 82.74 | 84.90 | 6,052,111 | +2.66(+3.23%) |
Feb 12, 2020 | 81.45 | 82.51 | 81.41 | 82.24 | 5,203,128 | +0.78(+0.96%) |
Feb 11, 2020 | 80.94 | 81.67 | 80.87 | 81.46 | 3,563,814 | +0.64(+0.79%) |
Feb 10, 2020 | 80.93 | 80.96 | 80.38 | 80.82 | 3,152,702 | -0.03(-0.04%) |
Feb 07, 2020 | 81.68 | 81.71 | 80.79 | 80.85 | 3,271,719 | -0.55(-0.68%) |
Feb 06, 2020 | 81.48 | 81.79 | 81.31 | 81.41 | 1,918,226 | -0.18(-0.22%) |
Feb 05, 2020 | 80.98 | 81.77 | 80.88 | 81.58 | 2,761,566 | +0.45(+0.56%) |
Feb 04, 2020 | 81.93 | 82.32 | 81.09 | 81.13 | 3,336,930 | -0.90(-1.10%) |
Feb 03, 2020 | 82.00 | 82.21 | 81.73 | 82.03 | 3,174,582 | +0.03(+0.04%) |
Jan 31, 2020 | 81.78 | 82.35 | 81.44 | 82.00 | 3,780,849 | +0.13(+0.16%) |
Jan 30, 2020 | 81.06 | 81.93 | 80.97 | 81.86 | 3,896,507 | +0.60(+0.74%) |
Jan 29, 2020 | 80.92 | 81.54 | 80.75 | 81.26 | 2,781,044 | +0.45(+0.56%) |
Jan 28, 2020 | 80.88 | 81.54 | 80.65 | 80.80 | 4,401,299 | +0.09(+0.11%) |
Jan 27, 2020 | 80.74 | 81.18 | 80.39 | 80.71 | 2,954,167 | -0.15(-0.19%) |
Jan 24, 2020 | 80.57 | 81.14 | 80.47 | 80.86 | 2,641,974 | +0.17(+0.21%) |
Jan 23, 2020 | 80.02 | 80.76 | 79.97 | 80.69 | 4,554,137 | +0.65(+0.81%) |
Jan 22, 2020 | 79.79 | 80.29 | 79.68 | 80.05 | 4,332,288 | +0.44(+0.55%) |
Jan 21, 2020 | 78.95 | 79.67 | 78.56 | 79.61 | 4,082,816 | +0.90(+1.14%) |
Jan 17, 2020 | 78.22 | 78.88 | 78.09 | 78.71 | 3,635,587 | +0.45(+0.58%) |
Jan 16, 2020 | 77.91 | 78.46 | 77.83 | 78.26 | 3,861,879 | +0.58(+0.75%) |
Jan 15, 2020 | 76.88 | 77.75 | 76.73 | 77.68 | 2,806,738 | +1.00(+1.30%) |
Jan 14, 2020 | 76.56 | 76.80 | 76.01 | 76.68 | 3,583,636 | +0.05(+0.07%) |
Jan 13, 2020 | 76.01 | 76.89 | 76.01 | 76.63 | 3,546,998 | +0.67(+0.88%) |
Jan 10, 2020 | 76.33 | 76.62 | 75.90 | 75.96 | 3,839,787 | -0.15(-0.20%) |
Jan 09, 2020 | 75.82 | 76.24 | 75.66 | 76.11 | 2,830,423 | +0.18(+0.24%) |
Jan 08, 2020 | 75.97 | 76.32 | 75.55 | 75.92 | 3,075,804 | +0.11(+0.14%) |
Jan 07, 2020 | 76.34 | 76.34 | 75.45 | 75.81 | 4,741,756 | -0.48(-0.63%) |
Jan 06, 2020 | 75.92 | 76.46 | 75.84 | 76.29 | 2,869,843 | +0.37(+0.49%) |
Jan 03, 2020 | 75.78 | 76.49 | 75.71 | 75.92 | 3,364,115 | +0.05(+0.07%) |
Jan 02, 2020 | 76.66 | 77.08 | 75.61 | 75.87 | 4,669,537 | -0.73(-0.95%) |
Dec 31, 2019 | 76.34 | 76.63 | 76.11 | 76.60 | 3,025,251 | +0.35(+0.46%) |
Dec 30, 2019 | 76.09 | 76.46 | 75.97 | 76.25 | 2,664,322 | -0.15(-0.20%) |
Dec 27, 2019 | 75.97 | 76.42 | 75.77 | 76.40 | 3,091,095 | +0.49(+0.64%) |
Dec 26, 2019 | 75.59 | 76.03 | 75.55 | 75.92 | 2,755,183 | +0.13(+0.18%) |
Dec 24, 2019 | 75.68 | 76.02 | 75.36 | 75.78 | 957,892 | +0.07(+0.09%) |
Dec 23, 2019 | 76.11 | 76.33 | 75.26 | 75.71 | 6,025,593 | -0.39(-0.52%) |
Dec 20, 2019 | 75.77 | 76.35 | 75.38 | 76.11 | 7,995,697 | +0.56(+0.74%) |
Dec 19, 2019 | 76.03 | 76.22 | 75.08 | 75.55 | 5,795,408 | -0.55(-0.73%) |
Dec 18, 2019 | 76.18 | 76.34 | 75.81 | 76.10 | 4,766,294 | +0.05(+0.07%) |
Dec 17, 2019 | 75.92 | 76.85 | 75.69 | 76.05 | 3,535,666 | +0.05(+0.07%) |
Dec 16, 2019 | 76.22 | 76.25 | 75.13 | 76.00 | 5,474,134 | +0.33(+0.43%) |
Dec 13, 2019 | 75.02 | 75.95 | 74.89 | 75.67 | 6,063,837 | +0.45(+0.60%) |
Dec 12, 2019 | 74.73 | 75.41 | 74.66 | 75.22 | 6,955,940 | +0.47(+0.63%) |
Dec 11, 2019 | 74.90 | 75.05 | 74.47 | 74.75 | 5,946,716 | -0.04(-0.06%) |
Dec 10, 2019 | 74.96 | 75.13 | 74.61 | 74.79 | 3,820,686 | -0.19(-0.26%) |
Dec 09, 2019 | 75.44 | 75.47 | 74.91 | 74.98 | 4,522,757 | -0.40(-0.53%) |
Dec 06, 2019 | 74.92 | 75.53 | 74.76 | 75.39 | 3,529,856 | +0.39(+0.53%) |
Dec 05, 2019 | 74.63 | 75.03 | 74.41 | 74.99 | 3,637,933 | +0.29(+0.38%) |
Dec 04, 2019 | 73.78 | 74.85 | 73.78 | 74.71 | 4,171,629 | +0.92(+1.24%) |
Dec 03, 2019 | 73.49 | 73.85 | 73.19 | 73.79 | 5,428,998 | +0.48(+0.65%) |