Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.94 | 62.67 | 60.01 | 61.72 | 8,455,720 | -1.03(-1.64%) |
Feb 27, 2020 | 64.21 | 65.79 | 62.75 | 62.75 | 4,850,957 | -2.73(-4.18%) |
Feb 26, 2020 | 66.52 | 67.57 | 65.47 | 65.48 | 4,146,521 | -0.73(-1.10%) |
Feb 25, 2020 | 70.45 | 70.56 | 66.04 | 66.21 | 4,521,814 | -3.93(-5.61%) |
Feb 24, 2020 | 69.22 | 70.80 | 69.09 | 70.15 | 3,458,554 | -1.62(-2.26%) |
Feb 21, 2020 | 71.59 | 72.10 | 71.04 | 71.77 | 2,950,706 | -0.23(-0.32%) |
Feb 20, 2020 | 71.53 | 72.09 | 70.80 | 72.00 | 3,151,274 | +0.51(+0.71%) |
Feb 19, 2020 | 71.13 | 71.80 | 70.87 | 71.49 | 2,710,383 | +0.63(+0.88%) |
Feb 18, 2020 | 71.41 | 71.81 | 70.70 | 70.87 | 4,563,116 | -0.85(-1.18%) |
Feb 14, 2020 | 72.25 | 72.35 | 71.23 | 71.71 | 2,113,930 | -0.33(-0.46%) |
Feb 13, 2020 | 71.60 | 72.23 | 71.29 | 72.05 | 1,951,494 | +0.10(+0.14%) |
Feb 12, 2020 | 71.65 | 72.31 | 71.35 | 71.95 | 2,605,063 | +0.83(+1.17%) |
Feb 11, 2020 | 71.15 | 71.62 | 70.89 | 71.11 | 2,346,666 | -0.32(-0.44%) |
Feb 10, 2020 | 71.00 | 71.67 | 70.83 | 71.43 | 2,345,908 | +0.32(+0.45%) |
Feb 07, 2020 | 71.45 | 72.09 | 71.04 | 71.11 | 2,280,165 | -0.96(-1.33%) |
Feb 06, 2020 | 72.81 | 73.14 | 72.01 | 72.07 | 2,716,212 | -0.45(-0.61%) |
Feb 05, 2020 | 72.32 | 72.97 | 71.86 | 72.52 | 2,711,303 | +0.56(+0.77%) |
Feb 04, 2020 | 72.10 | 72.80 | 71.89 | 71.96 | 3,667,417 | +0.89(+1.25%) |
Feb 03, 2020 | 71.41 | 72.48 | 71.03 | 71.07 | 3,690,391 | -0.05(-0.07%) |
Jan 31, 2020 | 72.12 | 72.21 | 71.02 | 71.12 | 4,081,222 | -1.36(-1.88%) |
Jan 30, 2020 | 71.97 | 72.53 | 71.37 | 72.49 | 4,694,102 | +0.43(+0.59%) |
Jan 29, 2020 | 71.93 | 72.35 | 71.71 | 72.06 | 4,729,234 | +0.37(+0.51%) |
Jan 28, 2020 | 71.12 | 71.83 | 70.54 | 71.69 | 4,884,829 | +0.96(+1.36%) |
Jan 27, 2020 | 70.97 | 71.85 | 70.50 | 70.73 | 4,825,845 | -1.73(-2.39%) |
Jan 24, 2020 | 73.52 | 73.83 | 72.07 | 72.46 | 5,560,309 | -0.75(-1.03%) |
Jan 23, 2020 | 75.26 | 76.08 | 72.76 | 73.22 | 10,536,028 | -7.85(-9.69%) |
Jan 22, 2020 | 81.10 | 81.56 | 80.80 | 81.07 | 2,619,591 | -0.05(-0.06%) |
Jan 21, 2020 | 80.64 | 81.42 | 80.44 | 81.12 | 3,104,174 | +0.31(+0.38%) |
Jan 17, 2020 | 81.14 | 81.24 | 80.11 | 80.81 | 5,375,642 | -0.74(-0.90%) |
Jan 16, 2020 | 82.64 | 82.83 | 81.44 | 81.55 | 3,832,550 | -0.50(-0.61%) |
Jan 15, 2020 | 82.67 | 83.06 | 81.66 | 82.04 | 1,739,471 | -0.70(-0.85%) |
Jan 14, 2020 | 82.29 | 83.42 | 82.08 | 82.75 | 1,987,900 | +0.51(+0.63%) |
Jan 13, 2020 | 81.71 | 82.48 | 81.60 | 82.23 | 2,324,530 | +0.75(+0.92%) |
Jan 10, 2020 | 82.45 | 82.65 | 81.36 | 81.49 | 2,916,059 | -0.62(-0.75%) |
Jan 09, 2020 | 83.27 | 83.44 | 81.85 | 82.10 | 3,012,053 | -1.08(-1.30%) |
Jan 08, 2020 | 84.01 | 84.16 | 82.99 | 83.18 | 3,476,367 | -1.44(-1.70%) |
Jan 07, 2020 | 85.01 | 85.70 | 84.49 | 84.62 | 2,082,017 | -0.42(-0.49%) |
Jan 06, 2020 | 84.86 | 85.23 | 84.52 | 85.04 | 2,295,387 | -0.33(-0.39%) |
Jan 03, 2020 | 84.78 | 85.67 | 84.66 | 85.38 | 2,293,697 | -0.54(-0.63%) |
Jan 02, 2020 | 85.44 | 85.94 | 85.28 | 85.92 | 2,980,726 | +0.49(+0.57%) |
Dec 31, 2019 | 85.17 | 85.52 | 84.97 | 85.43 | 1,976,158 | +0.09(+0.10%) |
Dec 30, 2019 | 85.60 | 85.92 | 85.14 | 85.34 | 1,976,898 | -0.34(-0.40%) |
Dec 27, 2019 | 85.72 | 85.88 | 85.41 | 85.69 | 1,526,448 | +0.48(+0.56%) |
Dec 26, 2019 | 84.78 | 85.22 | 84.69 | 85.21 | 1,376,087 | +0.43(+0.51%) |
Dec 24, 2019 | 84.48 | 84.98 | 84.31 | 84.78 | 791,980 | +0.47(+0.56%) |
Dec 23, 2019 | 83.62 | 84.38 | 83.35 | 84.31 | 2,136,729 | +0.95(+1.14%) |
Dec 20, 2019 | 83.86 | 84.04 | 82.95 | 83.36 | 5,628,903 | +0.29(+0.35%) |
Dec 19, 2019 | 82.72 | 83.12 | 82.46 | 83.06 | 2,367,434 | +0.34(+0.41%) |
Dec 18, 2019 | 81.62 | 82.74 | 81.55 | 82.72 | 2,532,162 | +1.27(+1.56%) |
Dec 17, 2019 | 80.77 | 81.61 | 80.45 | 81.45 | 2,581,664 | +0.84(+1.04%) |
Dec 16, 2019 | 80.35 | 81.02 | 79.79 | 80.61 | 2,206,829 | +0.76(+0.96%) |
Dec 13, 2019 | 79.67 | 80.06 | 78.80 | 79.85 | 2,050,818 | -0.18(-0.22%) |
Dec 12, 2019 | 78.81 | 80.22 | 78.51 | 80.03 | 2,879,516 | +1.46(+1.85%) |
Dec 11, 2019 | 78.26 | 78.86 | 77.70 | 78.57 | 3,422,088 | +1.19(+1.54%) |
Dec 10, 2019 | 77.30 | 78.33 | 77.30 | 77.38 | 2,282,904 | -0.50(-0.64%) |
Dec 09, 2019 | 77.01 | 77.99 | 76.78 | 77.88 | 1,870,444 | +0.78(+1.01%) |
Dec 06, 2019 | 76.57 | 77.42 | 76.47 | 77.10 | 1,880,685 | +1.05(+1.38%) |
Dec 05, 2019 | 75.55 | 76.18 | 75.27 | 76.05 | 1,266,659 | +0.98(+1.31%) |
Dec 04, 2019 | 73.64 | 75.30 | 73.59 | 75.07 | 1,535,924 | +1.75(+2.38%) |
Dec 03, 2019 | 74.24 | 74.24 | 72.89 | 73.32 | 2,364,828 | -1.71(-2.27%) |