Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.72 | 64.39 | 60.73 | 63.28 | 2,255,653 | -2.68(-4.07%) |
Feb 27, 2020 | 67.79 | 68.27 | 65.60 | 65.97 | 998,725 | -2.95(-4.28%) |
Feb 26, 2020 | 68.90 | 69.65 | 68.58 | 68.92 | 787,389 | +0.23(+0.33%) |
Feb 25, 2020 | 72.53 | 72.53 | 68.48 | 68.69 | 559,214 | -3.65(-5.05%) |
Feb 24, 2020 | 72.29 | 72.69 | 71.04 | 72.34 | 767,828 | -1.92(-2.58%) |
Feb 21, 2020 | 74.36 | 74.65 | 73.67 | 74.26 | 514,407 | -0.45(-0.60%) |
Feb 20, 2020 | 73.02 | 74.81 | 73.02 | 74.71 | 755,709 | +1.54(+2.10%) |
Feb 19, 2020 | 72.33 | 73.41 | 72.33 | 73.17 | 470,340 | +0.87(+1.21%) |
Feb 18, 2020 | 72.34 | 73.03 | 71.90 | 72.30 | 357,803 | -0.27(-0.38%) |
Feb 14, 2020 | 73.48 | 73.88 | 72.34 | 72.58 | 590,185 | -0.97(-1.32%) |
Feb 13, 2020 | 72.38 | 73.64 | 72.38 | 73.55 | 1,145,059 | +0.76(+1.05%) |
Feb 12, 2020 | 71.84 | 72.93 | 70.78 | 72.78 | 876,041 | +1.25(+1.75%) |
Feb 11, 2020 | 72.18 | 72.58 | 71.48 | 71.53 | 377,496 | -0.51(-0.71%) |
Feb 10, 2020 | 72.35 | 72.78 | 72.03 | 72.04 | 640,208 | -0.49(-0.67%) |
Feb 07, 2020 | 72.91 | 73.03 | 72.20 | 72.53 | 590,204 | -0.49(-0.67%) |
Feb 06, 2020 | 72.89 | 73.88 | 72.44 | 73.02 | 975,104 | +0.15(+0.20%) |
Feb 05, 2020 | 73.16 | 73.61 | 70.99 | 72.87 | 1,203,403 | -0.07(-0.09%) |
Feb 04, 2020 | 74.08 | 75.51 | 72.70 | 72.94 | 1,321,689 | +0.84(+1.17%) |
Feb 03, 2020 | 72.83 | 73.35 | 71.87 | 72.10 | 561,580 | -0.41(-0.57%) |
Jan 31, 2020 | 72.10 | 73.00 | 71.09 | 72.51 | 1,043,247 | +0.06(+0.08%) |
Jan 30, 2020 | 71.45 | 72.46 | 70.85 | 72.45 | 523,456 | +0.50(+0.69%) |
Jan 29, 2020 | 72.57 | 72.65 | 71.63 | 71.95 | 412,147 | -0.10(-0.14%) |
Jan 28, 2020 | 71.84 | 72.44 | 70.83 | 72.05 | 642,151 | +0.12(+0.16%) |
Jan 27, 2020 | 71.53 | 72.60 | 71.25 | 71.93 | 539,192 | -0.58(-0.79%) |
Jan 24, 2020 | 73.18 | 73.22 | 71.79 | 72.51 | 703,209 | -0.22(-0.31%) |
Jan 23, 2020 | 72.83 | 73.12 | 71.98 | 72.73 | 1,264,621 | -0.04(-0.05%) |
Jan 22, 2020 | 74.91 | 75.54 | 72.40 | 72.77 | 1,994,419 | -2.38(-3.17%) |
Jan 21, 2020 | 75.76 | 76.43 | 74.18 | 75.16 | 1,480,236 | -0.80(-1.05%) |
Jan 17, 2020 | 76.07 | 76.41 | 75.52 | 75.96 | 1,071,293 | -0.42(-0.55%) |
Jan 16, 2020 | 75.31 | 76.49 | 75.17 | 76.38 | 1,327,979 | +1.29(+1.72%) |
Jan 15, 2020 | 76.44 | 76.54 | 74.73 | 75.09 | 1,726,243 | -1.26(-1.65%) |
Jan 14, 2020 | 77.87 | 78.16 | 75.73 | 76.35 | 4,210,161 | -1.70(-2.18%) |
Jan 13, 2020 | 76.87 | 78.63 | 76.25 | 78.05 | 6,093,463 | +6.82(+9.57%) |
Jan 10, 2020 | 72.30 | 72.95 | 71.18 | 71.23 | 467,577 | -1.36(-1.87%) |
Jan 09, 2020 | 72.08 | 72.73 | 71.45 | 72.59 | 785,930 | +0.32(+0.45%) |
Jan 08, 2020 | 72.72 | 73.20 | 72.13 | 72.27 | 689,128 | -0.69(-0.95%) |
Jan 07, 2020 | 73.14 | 73.18 | 71.96 | 72.96 | 980,258 | -0.66(-0.90%) |
Jan 06, 2020 | 73.73 | 74.13 | 72.96 | 73.62 | 756,466 | -0.39(-0.53%) |
Jan 03, 2020 | 73.09 | 74.18 | 73.06 | 74.01 | 731,358 | +0.40(+0.54%) |
Jan 02, 2020 | 72.03 | 73.65 | 72.02 | 73.61 | 626,410 | +1.99(+2.78%) |
Dec 31, 2019 | 72.11 | 72.56 | 71.42 | 71.62 | 416,193 | -0.50(-0.69%) |
Dec 30, 2019 | 72.00 | 72.47 | 71.88 | 72.12 | 463,915 | +0.04(+0.05%) |
Dec 27, 2019 | 72.03 | 72.38 | 71.74 | 72.08 | 404,626 | +0.14(+0.19%) |
Dec 26, 2019 | 72.29 | 72.60 | 71.56 | 71.94 | 304,367 | -0.29(-0.41%) |
Dec 24, 2019 | 73.06 | 73.16 | 72.09 | 72.24 | 200,215 | -0.51(-0.70%) |
Dec 23, 2019 | 72.29 | 73.20 | 71.81 | 72.74 | 586,139 | +0.70(+0.98%) |
Dec 20, 2019 | 72.15 | 72.34 | 71.19 | 72.04 | 820,410 | -0.06(-0.08%) |
Dec 19, 2019 | 72.57 | 72.70 | 71.91 | 72.10 | 702,097 | -0.20(-0.27%) |
Dec 18, 2019 | 73.09 | 73.55 | 71.64 | 72.29 | 986,991 | -0.48(-0.66%) |
Dec 17, 2019 | 73.87 | 74.64 | 71.13 | 72.77 | 1,555,083 | -2.19(-2.92%) |
Dec 16, 2019 | 74.74 | 76.51 | 73.58 | 74.96 | 1,205,965 | -0.58(-0.76%) |
Dec 13, 2019 | 75.67 | 76.28 | 75.04 | 75.54 | 935,155 | -0.21(-0.27%) |
Dec 12, 2019 | 76.73 | 77.18 | 75.62 | 75.74 | 751,892 | -1.19(-1.55%) |
Dec 11, 2019 | 77.70 | 77.72 | 76.27 | 76.93 | 606,504 | -0.72(-0.93%) |
Dec 10, 2019 | 77.28 | 77.88 | 77.12 | 77.66 | 547,518 | +0.22(+0.29%) |
Dec 09, 2019 | 77.95 | 78.02 | 77.22 | 77.43 | 341,087 | -0.75(-0.96%) |
Dec 06, 2019 | 78.11 | 78.56 | 77.76 | 78.19 | 240,544 | +0.64(+0.83%) |
Dec 05, 2019 | 77.88 | 77.88 | 76.80 | 77.54 | 284,487 | -0.07(-0.09%) |
Dec 04, 2019 | 76.91 | 78.40 | 76.91 | 77.61 | 818,526 | +0.85(+1.11%) |
Dec 03, 2019 | 76.27 | 76.89 | 76.03 | 76.76 | 314,099 | -0.21(-0.27%) |