Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.92 | 72.43 | 66.55 | 71.05 | 23,037,034 | +2.14(+3.11%) |
Feb 27, 2020 | 69.99 | 70.95 | 68.36 | 68.91 | 19,698,326 | -3.38(-4.67%) |
Feb 26, 2020 | 73.50 | 74.44 | 71.77 | 72.29 | 14,463,319 | -0.51(-0.70%) |
Feb 25, 2020 | 76.17 | 76.59 | 72.27 | 72.80 | 16,216,148 | -2.81(-3.72%) |
Feb 24, 2020 | 75.91 | 76.98 | 75.06 | 75.61 | 13,390,413 | -3.37(-4.26%) |
Feb 21, 2020 | 80.37 | 80.79 | 78.34 | 78.98 | 13,511,092 | -2.21(-2.73%) |
Feb 20, 2020 | 82.41 | 83.38 | 80.47 | 81.19 | 10,744,509 | -0.99(-1.20%) |
Feb 19, 2020 | 80.69 | 82.23 | 80.45 | 82.18 | 8,616,387 | +2.30(+2.87%) |
Feb 18, 2020 | 79.70 | 80.76 | 79.43 | 79.88 | 7,987,270 | -1.42(-1.75%) |
Feb 14, 2020 | 82.17 | 82.40 | 80.57 | 81.31 | 6,894,338 | -0.39(-0.48%) |
Feb 13, 2020 | 82.61 | 82.92 | 81.47 | 81.70 | 9,284,790 | -1.53(-1.84%) |
Feb 12, 2020 | 83.17 | 83.89 | 82.84 | 83.23 | 10,790,754 | +1.56(+1.91%) |
Feb 11, 2020 | 81.10 | 83.01 | 80.67 | 81.67 | 10,406,857 | +1.27(+1.58%) |
Feb 10, 2020 | 78.75 | 80.44 | 78.50 | 80.40 | 8,222,610 | +1.07(+1.35%) |
Feb 07, 2020 | 81.33 | 81.70 | 79.29 | 79.33 | 11,818,583 | -2.89(-3.52%) |
Feb 06, 2020 | 79.91 | 82.38 | 78.21 | 82.23 | 23,201,142 | -0.27(-0.33%) |
Feb 05, 2020 | 82.57 | 82.71 | 81.01 | 82.50 | 15,530,033 | +1.80(+2.23%) |
Feb 04, 2020 | 80.08 | 80.72 | 79.29 | 80.70 | 10,166,478 | +2.22(+2.83%) |
Feb 03, 2020 | 77.63 | 78.57 | 77.28 | 78.48 | 8,587,318 | +1.06(+1.37%) |
Jan 31, 2020 | 79.00 | 79.10 | 77.17 | 77.42 | 10,472,532 | -2.24(-2.81%) |
Jan 30, 2020 | 79.23 | 79.73 | 78.21 | 79.66 | 9,227,176 | -0.49(-0.61%) |
Jan 29, 2020 | 80.46 | 80.78 | 79.27 | 80.15 | 8,990,430 | -0.75(-0.93%) |
Jan 28, 2020 | 79.99 | 81.25 | 79.30 | 80.90 | 10,113,894 | +1.68(+2.12%) |
Jan 27, 2020 | 79.22 | 80.06 | 78.45 | 79.22 | 10,177,851 | -2.13(-2.62%) |
Jan 24, 2020 | 84.10 | 84.62 | 80.61 | 81.35 | 10,437,379 | -2.13(-2.55%) |
Jan 23, 2020 | 84.26 | 84.35 | 83.00 | 83.49 | 12,419,175 | -0.88(-1.04%) |
Jan 22, 2020 | 86.45 | 86.56 | 84.13 | 84.37 | 9,188,525 | -1.42(-1.66%) |
Jan 21, 2020 | 86.51 | 86.86 | 84.78 | 85.79 | 11,969,512 | -1.24(-1.43%) |
Jan 17, 2020 | 84.39 | 87.27 | 84.35 | 87.04 | 26,110,308 | +3.74(+4.49%) |
Jan 16, 2020 | 81.87 | 83.70 | 81.51 | 83.30 | 10,236,194 | +1.92(+2.36%) |
Jan 15, 2020 | 82.35 | 82.74 | 80.99 | 81.37 | 7,997,884 | -0.81(-0.98%) |
Jan 14, 2020 | 82.70 | 83.13 | 81.94 | 82.18 | 8,595,456 | -0.37(-0.45%) |
Jan 13, 2020 | 82.63 | 84.15 | 82.17 | 82.55 | 11,424,958 | +0.64(+0.79%) |
Jan 10, 2020 | 82.14 | 83.84 | 81.55 | 81.91 | 10,656,119 | +0.32(+0.39%) |
Jan 09, 2020 | 81.36 | 82.33 | 80.61 | 81.59 | 10,089,068 | +1.09(+1.35%) |
Jan 08, 2020 | 80.67 | 81.19 | 79.78 | 80.50 | 8,396,874 | -0.24(-0.29%) |
Jan 07, 2020 | 78.99 | 81.21 | 78.87 | 80.74 | 9,232,011 | +2.23(+2.84%) |
Jan 06, 2020 | 77.96 | 78.54 | 77.62 | 78.51 | 9,236,024 | -0.46(-0.59%) |
Jan 03, 2020 | 79.19 | 79.53 | 78.44 | 78.97 | 9,191,386 | -1.52(-1.88%) |
Jan 02, 2020 | 80.81 | 81.50 | 79.93 | 80.48 | 9,271,852 | +0.42(+0.52%) |
Dec 31, 2019 | 79.85 | 80.56 | 79.75 | 80.07 | 5,701,020 | -0.18(-0.23%) |
Dec 30, 2019 | 80.50 | 80.57 | 79.23 | 80.25 | 7,210,306 | -0.34(-0.42%) |
Dec 27, 2019 | 80.67 | 80.72 | 79.94 | 80.58 | 6,401,980 | +0.36(+0.45%) |
Dec 26, 2019 | 80.69 | 80.73 | 79.86 | 80.22 | 5,587,096 | -0.34(-0.42%) |
Dec 24, 2019 | 80.42 | 80.59 | 79.84 | 80.56 | 2,683,507 | +0.29(+0.36%) |
Dec 23, 2019 | 80.77 | 81.06 | 80.08 | 80.27 | 8,016,514 | -0.36(-0.45%) |
Dec 20, 2019 | 80.60 | 81.54 | 80.02 | 80.63 | 19,386,994 | +0.33(+0.41%) |
Dec 19, 2019 | 80.18 | 80.49 | 79.51 | 80.30 | 8,233,119 | +0.46(+0.58%) |
Dec 18, 2019 | 80.35 | 80.45 | 79.49 | 79.84 | 6,458,284 | -0.31(-0.39%) |
Dec 17, 2019 | 80.76 | 80.80 | 79.57 | 80.15 | 8,249,172 | -0.10(-0.12%) |
Dec 16, 2019 | 81.02 | 82.09 | 80.17 | 80.25 | 9,608,326 | +0.54(+0.68%) |
Dec 13, 2019 | 80.68 | 81.40 | 79.46 | 79.70 | 13,521,672 | -1.11(-1.37%) |
Dec 12, 2019 | 78.80 | 80.97 | 78.38 | 80.81 | 13,406,714 | +1.87(+2.37%) |
Dec 11, 2019 | 76.99 | 79.04 | 76.92 | 78.94 | 10,547,660 | +2.61(+3.42%) |
Dec 10, 2019 | 77.17 | 77.43 | 75.95 | 76.33 | 8,906,994 | -0.74(-0.95%) |
Dec 09, 2019 | 76.23 | 77.41 | 76.08 | 77.06 | 9,237,630 | +1.00(+1.31%) |
Dec 06, 2019 | 75.73 | 76.45 | 75.70 | 76.06 | 7,561,358 | +1.13(+1.50%) |
Dec 05, 2019 | 75.00 | 75.72 | 74.21 | 74.94 | 7,006,635 | +0.45(+0.61%) |
Dec 04, 2019 | 73.43 | 74.81 | 73.01 | 74.49 | 9,341,795 | +1.92(+2.65%) |
Dec 03, 2019 | 73.28 | 73.29 | 71.87 | 72.56 | 12,480,570 | -1.68(-2.27%) |