Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.43 | 84.03 | 82.25 | 83.85 | 34,712,456 | +0.27(+0.33%) |
Feb 27, 2020 | 84.10 | 84.61 | 83.43 | 83.58 | 31,095,418 | -1.20(-1.41%) |
Feb 26, 2020 | 84.86 | 85.16 | 84.52 | 84.78 | 27,273,842 | +0.09(+0.11%) |
Feb 25, 2020 | 85.70 | 85.71 | 84.63 | 84.68 | 29,412,660 | -0.67(-0.79%) |
Feb 24, 2020 | 85.50 | 85.57 | 85.19 | 85.36 | 20,685,364 | -0.93(-1.08%) |
Feb 21, 2020 | 86.35 | 86.36 | 86.15 | 86.29 | 9,373,711 | -0.09(-0.10%) |
Feb 20, 2020 | 86.31 | 86.42 | 86.06 | 86.38 | 8,736,692 | +0.12(+0.14%) |
Feb 19, 2020 | 86.22 | 86.33 | 86.22 | 86.26 | 5,304,715 | +0.07(+0.08%) |
Feb 18, 2020 | 86.31 | 86.34 | 86.12 | 86.19 | 6,518,422 | -0.16(-0.19%) |
Feb 14, 2020 | 86.32 | 86.40 | 86.29 | 86.35 | 7,683,560 | +0.04(+0.05%) |
Feb 13, 2020 | 86.23 | 86.35 | 86.17 | 86.31 | 11,090,163 | +0.00(+0.00%) |
Feb 12, 2020 | 86.20 | 86.35 | 86.14 | 86.31 | 7,619,942 | +0.24(+0.28%) |
Feb 11, 2020 | 86.15 | 86.17 | 86.02 | 86.07 | 10,636,092 | +0.03(+0.04%) |
Feb 10, 2020 | 85.90 | 86.07 | 85.84 | 86.04 | 8,510,084 | +0.13(+0.15%) |
Feb 07, 2020 | 85.99 | 86.02 | 85.86 | 85.91 | 10,112,076 | -0.13(-0.15%) |
Feb 06, 2020 | 85.99 | 86.09 | 85.85 | 86.04 | 8,119,584 | +0.03(+0.04%) |
Feb 05, 2020 | 85.84 | 86.02 | 85.83 | 86.01 | 11,817,861 | +0.34(+0.39%) |
Feb 04, 2020 | 85.45 | 85.69 | 85.44 | 85.67 | 12,747,647 | +0.53(+0.62%) |
Feb 03, 2020 | 85.22 | 85.41 | 85.12 | 85.15 | 12,247,890 | +0.04(+0.04%) |
Jan 31, 2020 | 85.38 | 85.39 | 85.00 | 85.11 | 12,090,933 | -0.40(-0.47%) |
Jan 30, 2020 | 85.19 | 85.52 | 85.12 | 85.51 | 14,306,556 | +0.12(+0.14%) |
Jan 29, 2020 | 85.54 | 85.57 | 85.38 | 85.39 | 6,410,924 | +0.00(+0.00%) |
Jan 28, 2020 | 85.11 | 85.51 | 84.94 | 85.39 | 11,758,439 | +0.73(+0.86%) |
Jan 27, 2020 | 84.80 | 84.92 | 84.56 | 84.66 | 12,675,714 | -0.65(-0.76%) |
Jan 24, 2020 | 85.65 | 85.65 | 85.26 | 85.31 | 14,818,833 | -0.34(-0.39%) |
Jan 23, 2020 | 85.80 | 85.80 | 85.63 | 85.65 | 8,110,044 | -0.27(-0.32%) |
Jan 22, 2020 | 85.89 | 85.98 | 85.83 | 85.92 | 4,697,440 | +0.13(+0.15%) |
Jan 21, 2020 | 85.98 | 86.01 | 85.78 | 85.79 | 5,532,327 | -0.20(-0.24%) |
Jan 17, 2020 | 86.05 | 86.12 | 85.97 | 85.99 | 5,247,351 | -0.05(-0.06%) |
Jan 16, 2020 | 86.08 | 86.12 | 85.99 | 86.05 | 4,299,217 | +0.05(+0.06%) |
Jan 15, 2020 | 86.00 | 86.12 | 85.98 | 85.99 | 6,198,832 | +0.04(+0.05%) |
Jan 14, 2020 | 85.94 | 86.08 | 85.90 | 85.95 | 6,484,102 | -0.04(-0.05%) |
Jan 13, 2020 | 86.00 | 86.03 | 85.95 | 85.99 | 5,209,951 | +0.03(+0.04%) |
Jan 10, 2020 | 85.96 | 85.98 | 85.89 | 85.96 | 5,728,565 | +0.03(+0.04%) |
Jan 09, 2020 | 85.80 | 85.95 | 85.77 | 85.93 | 3,401,077 | +0.20(+0.23%) |
Jan 08, 2020 | 85.68 | 85.81 | 85.63 | 85.73 | 7,264,692 | +0.07(+0.08%) |
Jan 07, 2020 | 85.72 | 85.74 | 85.64 | 85.66 | 4,950,278 | -0.06(-0.07%) |
Jan 06, 2020 | 85.70 | 85.73 | 85.60 | 85.73 | 5,414,788 | -0.05(-0.06%) |
Jan 03, 2020 | 85.68 | 85.82 | 85.59 | 85.78 | 6,155,328 | -0.06(-0.07%) |
Jan 02, 2020 | 85.70 | 85.84 | 85.62 | 85.84 | 6,837,223 | +0.34(+0.40%) |
Dec 31, 2019 | 85.40 | 85.51 | 85.37 | 85.50 | 6,181,720 | +0.06(+0.07%) |
Dec 30, 2019 | 85.58 | 85.58 | 85.36 | 85.44 | 5,540,681 | -0.07(-0.08%) |
Dec 27, 2019 | 85.60 | 85.60 | 85.45 | 85.51 | 1,625,824 | -0.04(-0.05%) |
Dec 26, 2019 | 85.49 | 85.55 | 85.45 | 85.55 | 2,390,806 | +0.13(+0.16%) |
Dec 24, 2019 | 85.37 | 85.41 | 85.31 | 85.41 | 847,248 | +0.07(+0.08%) |
Dec 23, 2019 | 85.32 | 85.37 | 85.30 | 85.34 | 2,928,470 | +0.05(+0.05%) |
Dec 20, 2019 | 85.53 | 85.57 | 85.27 | 85.30 | 8,155,002 | -0.15(-0.18%) |
Dec 19, 2019 | 85.45 | 85.46 | 85.29 | 85.45 | 6,167,800 | +0.00(+0.00%) |
Dec 18, 2019 | 85.34 | 85.48 | 85.33 | 85.45 | 8,941,882 | +0.16(+0.18%) |
Dec 17, 2019 | 85.06 | 85.30 | 85.06 | 85.29 | 10,693,775 | +0.26(+0.30%) |
Dec 16, 2019 | 84.96 | 85.08 | 84.94 | 85.04 | 7,132,310 | +0.19(+0.23%) |
Dec 13, 2019 | 84.83 | 84.88 | 84.75 | 84.84 | 4,484,244 | +0.08(+0.09%) |
Dec 12, 2019 | 84.59 | 84.82 | 84.57 | 84.77 | 9,163,764 | +0.21(+0.25%) |
Dec 11, 2019 | 84.41 | 84.56 | 84.32 | 84.56 | 4,077,072 | +0.19(+0.22%) |
Dec 10, 2019 | 84.18 | 84.40 | 84.12 | 84.37 | 7,554,645 | +0.22(+0.26%) |
Dec 09, 2019 | 84.17 | 84.20 | 84.14 | 84.15 | 5,291,972 | +0.02(+0.02%) |
Dec 06, 2019 | 84.11 | 84.17 | 84.10 | 84.14 | 4,558,102 | +0.12(+0.14%) |
Dec 05, 2019 | 83.98 | 84.02 | 83.83 | 84.02 | 7,262,142 | +0.08(+0.09%) |
Dec 04, 2019 | 83.72 | 83.94 | 83.68 | 83.94 | 4,352,730 | +0.26(+0.32%) |
Dec 03, 2019 | 83.59 | 83.71 | 83.48 | 83.68 | 7,600,008 | -0.07(-0.08%) |