Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.98 | 61.58 | 59.18 | 61.41 | 2,012,000 | -1.09(-1.74%) |
Feb 27, 2020 | 63.37 | 64.73 | 62.50 | 62.50 | 1,452,287 | -1.93(-3.00%) |
Feb 26, 2020 | 66.43 | 66.43 | 64.24 | 64.43 | 1,283,276 | -1.80(-2.72%) |
Feb 25, 2020 | 67.62 | 68.29 | 66.05 | 66.23 | 892,154 | -1.43(-2.11%) |
Feb 24, 2020 | 68.32 | 68.96 | 67.10 | 67.66 | 1,014,755 | -2.48(-3.54%) |
Feb 21, 2020 | 71.36 | 71.44 | 69.85 | 70.14 | 717,300 | -1.41(-1.97%) |
Feb 20, 2020 | 71.09 | 71.85 | 70.89 | 71.55 | 631,011 | +0.16(+0.22%) |
Feb 19, 2020 | 70.84 | 71.87 | 70.56 | 71.39 | 593,383 | +0.59(+0.83%) |
Feb 18, 2020 | 71.27 | 71.32 | 70.78 | 70.80 | 742,216 | -0.60(-0.84%) |
Feb 14, 2020 | 71.17 | 71.83 | 71.05 | 71.40 | 345,200 | +0.19(+0.27%) |
Feb 13, 2020 | 70.63 | 71.42 | 70.18 | 71.21 | 602,644 | +0.52(+0.74%) |
Feb 12, 2020 | 70.53 | 71.19 | 69.67 | 70.69 | 581,730 | +0.34(+0.48%) |
Feb 11, 2020 | 69.85 | 70.36 | 69.67 | 70.35 | 779,061 | +1.05(+1.52%) |
Feb 10, 2020 | 68.64 | 69.55 | 68.64 | 69.30 | 756,538 | +0.50(+0.73%) |
Feb 07, 2020 | 68.93 | 69.38 | 68.26 | 68.80 | 519,900 | -0.46(-0.66%) |
Feb 06, 2020 | 69.24 | 69.94 | 69.13 | 69.26 | 548,760 | +0.22(+0.32%) |
Feb 05, 2020 | 70.40 | 70.43 | 68.74 | 69.04 | 683,776 | -0.77(-1.10%) |
Feb 04, 2020 | 69.60 | 70.30 | 69.25 | 69.81 | 708,746 | +1.07(+1.56%) |
Feb 03, 2020 | 68.03 | 69.03 | 67.92 | 68.74 | 833,402 | +1.10(+1.63%) |
Jan 31, 2020 | 68.62 | 68.79 | 67.45 | 67.64 | 1,498,700 | -1.18(-1.71%) |
Jan 30, 2020 | 69.38 | 69.45 | 68.35 | 68.82 | 633,256 | -0.56(-0.81%) |
Jan 29, 2020 | 70.33 | 70.70 | 69.32 | 69.38 | 824,775 | -1.09(-1.55%) |
Jan 28, 2020 | 70.56 | 70.80 | 70.13 | 70.47 | 710,439 | -0.01(-0.01%) |
Jan 27, 2020 | 71.51 | 71.65 | 70.17 | 70.48 | 856,220 | -1.31(-1.82%) |
Jan 24, 2020 | 72.18 | 72.85 | 71.36 | 71.79 | 529,400 | -0.11(-0.15%) |
Jan 23, 2020 | 71.38 | 71.92 | 71.05 | 71.90 | 523,270 | +0.13(+0.18%) |
Jan 22, 2020 | 71.27 | 72.00 | 71.23 | 71.77 | 465,709 | +0.74(+1.04%) |
Jan 21, 2020 | 70.45 | 71.25 | 70.20 | 71.03 | 559,151 | +0.29(+0.41%) |
Jan 17, 2020 | 70.96 | 70.98 | 70.32 | 70.74 | 853,000 | -0.07(-0.10%) |
Jan 16, 2020 | 69.98 | 70.84 | 69.88 | 70.81 | 609,103 | +1.11(+1.59%) |
Jan 15, 2020 | 68.93 | 70.13 | 68.89 | 69.70 | 853,308 | +0.81(+1.18%) |
Jan 14, 2020 | 68.12 | 68.91 | 67.88 | 68.89 | 1,233,997 | +0.81(+1.19%) |
Jan 13, 2020 | 67.21 | 68.09 | 66.94 | 68.08 | 1,009,120 | +0.80(+1.19%) |
Jan 10, 2020 | 67.70 | 67.99 | 67.26 | 67.28 | 944,400 | -0.10(-0.15%) |
Jan 09, 2020 | 67.51 | 67.91 | 67.07 | 67.38 | 695,738 | +0.24(+0.36%) |
Jan 08, 2020 | 67.07 | 67.64 | 66.38 | 67.14 | 781,293 | +0.17(+0.25%) |
Jan 07, 2020 | 67.42 | 67.56 | 66.96 | 66.97 | 689,782 | -0.51(-0.76%) |
Jan 06, 2020 | 66.96 | 67.51 | 66.81 | 67.48 | 723,053 | +0.14(+0.21%) |
Jan 03, 2020 | 66.85 | 67.56 | 66.62 | 67.34 | 739,800 | +0.28(+0.42%) |
Jan 02, 2020 | 67.60 | 67.67 | 66.44 | 67.06 | 1,094,047 | -0.54(-0.80%) |
Dec 31, 2019 | 67.58 | 67.85 | 67.17 | 67.60 | 683,000 | +0.02(+0.03%) |
Dec 30, 2019 | 67.86 | 68.11 | 67.41 | 67.58 | 439,922 | -0.36(-0.53%) |
Dec 27, 2019 | 67.70 | 67.95 | 67.45 | 67.94 | 449,000 | +0.36(+0.53%) |
Dec 26, 2019 | 66.77 | 67.59 | 66.66 | 67.58 | 374,299 | +0.85(+1.27%) |
Dec 24, 2019 | 66.92 | 67.08 | 66.50 | 66.73 | 216,100 | +0.12(+0.18%) |
Dec 23, 2019 | 67.00 | 67.27 | 66.34 | 66.61 | 557,965 | -0.10(-0.15%) |
Dec 20, 2019 | 65.90 | 66.86 | 65.27 | 66.71 | 1,893,700 | +1.35(+2.07%) |
Dec 19, 2019 | 65.15 | 65.36 | 64.81 | 65.36 | 576,029 | +0.44(+0.68%) |
Dec 18, 2019 | 64.57 | 65.18 | 64.44 | 64.92 | 950,351 | +0.54(+0.84%) |
Dec 17, 2019 | 64.35 | 64.69 | 64.04 | 64.38 | 567,249 | +0.14(+0.22%) |
Dec 16, 2019 | 64.12 | 64.52 | 64.05 | 64.24 | 640,732 | +0.39(+0.61%) |
Dec 13, 2019 | 63.15 | 63.95 | 62.98 | 63.85 | 715,000 | +0.58(+0.92%) |
Dec 12, 2019 | 63.57 | 63.99 | 63.16 | 63.27 | 723,812 | -0.51(-0.80%) |
Dec 11, 2019 | 63.60 | 63.95 | 63.51 | 63.78 | 872,029 | +0.28(+0.44%) |
Dec 10, 2019 | 63.96 | 64.06 | 63.11 | 63.50 | 1,723,498 | -0.25(-0.39%) |
Dec 09, 2019 | 63.40 | 63.89 | 62.93 | 63.75 | 1,100,729 | +0.40(+0.63%) |
Dec 06, 2019 | 63.68 | 63.92 | 62.02 | 63.35 | 1,497,300 | -0.22(-0.35%) |
Dec 05, 2019 | 66.76 | 67.67 | 62.39 | 63.57 | 2,667,070 | -4.27(-6.29%) |
Dec 04, 2019 | 66.06 | 67.88 | 65.61 | 67.84 | 1,248,144 | +1.14(+1.71%) |
Dec 03, 2019 | 66.68 | 67.25 | 66.36 | 66.70 | 1,349,492 | -0.72(-1.07%) |