Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.46 | 69.63 | 68.46 | 69.55 | 122,859,832 | +0.28(+0.41%) |
Feb 27, 2020 | 69.62 | 70.07 | 69.13 | 69.26 | 89,810,672 | -0.86(-1.23%) |
Feb 26, 2020 | 70.27 | 70.53 | 70.00 | 70.13 | 85,653,176 | -0.01(-0.01%) |
Feb 25, 2020 | 70.94 | 70.98 | 70.07 | 70.14 | 84,640,752 | -0.49(-0.70%) |
Feb 24, 2020 | 70.73 | 70.81 | 70.49 | 70.63 | 71,519,840 | -0.77(-1.08%) |
Feb 21, 2020 | 71.41 | 71.44 | 71.26 | 71.40 | 28,491,140 | -0.06(-0.09%) |
Feb 20, 2020 | 71.39 | 71.49 | 71.18 | 71.46 | 38,687,268 | +0.12(+0.17%) |
Feb 19, 2020 | 71.38 | 71.43 | 71.33 | 71.34 | 22,945,770 | +0.03(+0.05%) |
Feb 18, 2020 | 71.41 | 71.46 | 71.25 | 71.31 | 32,951,506 | -0.15(-0.20%) |
Feb 14, 2020 | 71.49 | 71.53 | 71.41 | 71.46 | 14,101,876 | -0.01(-0.01%) |
Feb 13, 2020 | 71.38 | 71.50 | 71.37 | 71.46 | 16,303,615 | +0.02(+0.03%) |
Feb 12, 2020 | 71.39 | 71.50 | 71.34 | 71.44 | 33,016,972 | +0.19(+0.26%) |
Feb 11, 2020 | 71.35 | 71.36 | 71.25 | 71.25 | 20,810,494 | +0.05(+0.07%) |
Feb 10, 2020 | 71.09 | 71.21 | 71.03 | 71.20 | 17,592,062 | +0.10(+0.14%) |
Feb 07, 2020 | 71.12 | 71.17 | 71.03 | 71.11 | 15,915,890 | -0.11(-0.15%) |
Feb 06, 2020 | 71.13 | 71.25 | 71.03 | 71.21 | 22,676,854 | +0.06(+0.08%) |
Feb 05, 2020 | 71.03 | 71.18 | 70.99 | 71.16 | 45,387,680 | +0.29(+0.41%) |
Feb 04, 2020 | 70.73 | 70.88 | 70.71 | 70.87 | 31,006,980 | +0.42(+0.60%) |
Feb 03, 2020 | 70.58 | 70.70 | 70.43 | 70.44 | 33,667,796 | -0.01(-0.02%) |
Jan 31, 2020 | 70.67 | 70.67 | 70.34 | 70.46 | 44,301,584 | -0.29(-0.41%) |
Jan 30, 2020 | 70.44 | 70.76 | 70.43 | 70.75 | 24,903,528 | +0.07(+0.10%) |
Jan 29, 2020 | 70.81 | 71.02 | 70.66 | 70.67 | 21,516,326 | -0.04(-0.06%) |
Jan 28, 2020 | 70.43 | 70.80 | 70.34 | 70.71 | 40,531,848 | +0.60(+0.86%) |
Jan 27, 2020 | 70.28 | 70.34 | 70.00 | 70.11 | 51,397,024 | -0.47(-0.67%) |
Jan 24, 2020 | 70.89 | 70.89 | 70.55 | 70.59 | 50,734,488 | -0.30(-0.42%) |
Jan 23, 2020 | 70.98 | 71.00 | 70.85 | 70.88 | 35,488,628 | -0.22(-0.31%) |
Jan 22, 2020 | 71.08 | 71.13 | 71.02 | 71.10 | 21,988,964 | +0.13(+0.18%) |
Jan 21, 2020 | 71.11 | 71.18 | 70.97 | 70.97 | 23,847,406 | -0.15(-0.22%) |
Jan 17, 2020 | 71.18 | 71.25 | 71.12 | 71.12 | 36,805,992 | -0.06(-0.08%) |
Jan 16, 2020 | 71.21 | 71.26 | 71.14 | 71.18 | 27,765,074 | +0.02(+0.03%) |
Jan 15, 2020 | 71.16 | 71.26 | 71.15 | 71.16 | 30,608,376 | +0.02(+0.02%) |
Jan 14, 2020 | 71.13 | 71.23 | 71.06 | 71.14 | 36,222,652 | -0.01(-0.01%) |
Jan 13, 2020 | 71.16 | 71.20 | 71.12 | 71.15 | 22,066,764 | +0.00(+0.00%) |
Jan 10, 2020 | 71.13 | 71.16 | 71.08 | 71.15 | 20,104,490 | +0.02(+0.03%) |
Jan 09, 2020 | 71.03 | 71.13 | 70.97 | 71.12 | 20,684,118 | +0.19(+0.26%) |
Jan 08, 2020 | 70.89 | 71.02 | 70.85 | 70.94 | 19,986,768 | +0.06(+0.09%) |
Jan 07, 2020 | 70.95 | 70.96 | 70.87 | 70.87 | 11,976,367 | -0.06(-0.09%) |
Jan 06, 2020 | 70.92 | 70.98 | 70.87 | 70.94 | 22,299,874 | -0.07(-0.10%) |
Jan 03, 2020 | 70.93 | 71.06 | 70.87 | 71.01 | 21,555,282 | -0.07(-0.10%) |
Jan 02, 2020 | 70.92 | 71.09 | 70.87 | 71.08 | 19,574,878 | +0.30(+0.42%) |
Dec 31, 2019 | 70.72 | 70.79 | 70.68 | 70.79 | 10,324,625 | +0.06(+0.09%) |
Dec 30, 2019 | 70.83 | 70.85 | 70.65 | 70.72 | 15,737,978 | -0.05(-0.07%) |
Dec 27, 2019 | 70.85 | 70.85 | 70.75 | 70.77 | 14,444,686 | -0.03(-0.05%) |
Dec 26, 2019 | 70.79 | 70.83 | 70.75 | 70.80 | 14,141,058 | +0.10(+0.15%) |
Dec 24, 2019 | 70.66 | 70.70 | 70.62 | 70.70 | 6,031,384 | +0.06(+0.08%) |
Dec 23, 2019 | 70.63 | 70.67 | 70.62 | 70.64 | 12,075,708 | +0.03(+0.05%) |
Dec 20, 2019 | 70.79 | 70.83 | 70.59 | 70.61 | 40,761,068 | -0.10(-0.15%) |
Dec 19, 2019 | 70.76 | 70.78 | 70.61 | 70.71 | 36,560,840 | -0.04(-0.05%) |
Dec 18, 2019 | 70.65 | 70.78 | 70.63 | 70.75 | 39,367,608 | +0.13(+0.18%) |
Dec 17, 2019 | 70.41 | 70.62 | 70.41 | 70.62 | 23,277,610 | +0.22(+0.31%) |
Dec 16, 2019 | 70.37 | 70.45 | 70.34 | 70.41 | 21,840,138 | +0.14(+0.19%) |
Dec 13, 2019 | 70.22 | 70.30 | 70.18 | 70.27 | 22,560,438 | +0.07(+0.10%) |
Dec 12, 2019 | 70.07 | 70.27 | 70.05 | 70.20 | 23,636,386 | +0.16(+0.23%) |
Dec 11, 2019 | 69.91 | 70.05 | 69.85 | 70.04 | 17,613,790 | +0.14(+0.21%) |
Dec 10, 2019 | 69.72 | 69.90 | 69.70 | 69.89 | 18,847,596 | +0.17(+0.24%) |
Dec 09, 2019 | 69.70 | 69.78 | 69.70 | 69.72 | 22,484,668 | +0.00(+0.00%) |
Dec 06, 2019 | 69.74 | 69.79 | 69.66 | 69.72 | 20,066,272 | +0.10(+0.14%) |
Dec 05, 2019 | 69.57 | 69.63 | 69.44 | 69.63 | 22,651,436 | +0.10(+0.15%) |
Dec 04, 2019 | 69.35 | 69.55 | 69.35 | 69.52 | 15,468,385 | +0.21(+0.30%) |
Dec 03, 2019 | 69.25 | 69.36 | 69.17 | 69.32 | 38,829,288 | -0.10(-0.14%) |