Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.49 | 62.46 | 59.35 | 62.20 | 2,723,200 | +1.31(+2.15%) |
Feb 27, 2020 | 61.90 | 62.72 | 60.88 | 60.89 | 2,004,838 | -3.05(-4.77%) |
Feb 26, 2020 | 64.36 | 64.83 | 63.78 | 63.94 | 1,553,422 | +0.36(+0.57%) |
Feb 25, 2020 | 65.25 | 65.50 | 63.13 | 63.58 | 2,226,377 | -0.35(-0.55%) |
Feb 24, 2020 | 64.00 | 64.58 | 63.51 | 63.93 | 1,414,139 | -2.01(-3.05%) |
Feb 21, 2020 | 66.95 | 67.00 | 65.75 | 65.94 | 907,000 | -0.80(-1.20%) |
Feb 20, 2020 | 66.91 | 67.17 | 66.03 | 66.74 | 1,326,057 | -0.33(-0.49%) |
Feb 19, 2020 | 66.96 | 67.37 | 66.87 | 67.07 | 1,233,268 | +0.43(+0.65%) |
Feb 18, 2020 | 66.42 | 67.09 | 66.10 | 66.64 | 2,345,701 | -2.19(-3.18%) |
Feb 14, 2020 | 69.48 | 69.53 | 68.46 | 68.83 | 1,485,100 | -0.77(-1.11%) |
Feb 13, 2020 | 69.92 | 69.92 | 69.51 | 69.60 | 910,331 | -1.17(-1.65%) |
Feb 12, 2020 | 70.30 | 70.79 | 70.30 | 70.77 | 587,881 | +0.45(+0.64%) |
Feb 11, 2020 | 70.63 | 70.85 | 70.19 | 70.32 | 851,188 | +0.15(+0.21%) |
Feb 10, 2020 | 70.13 | 70.21 | 69.63 | 70.17 | 929,323 | +0.08(+0.11%) |
Feb 07, 2020 | 71.00 | 71.25 | 69.71 | 70.09 | 1,462,400 | -1.46(-2.04%) |
Feb 06, 2020 | 70.97 | 71.55 | 70.97 | 71.55 | 662,599 | +1.04(+1.47%) |
Feb 05, 2020 | 70.66 | 71.06 | 70.35 | 70.51 | 1,799,044 | -2.49(-3.41%) |
Feb 04, 2020 | 72.17 | 73.86 | 71.16 | 73.00 | 1,564,831 | +2.52(+3.58%) |
Feb 03, 2020 | 70.29 | 70.90 | 70.25 | 70.48 | 1,813,687 | +0.30(+0.43%) |
Jan 31, 2020 | 70.99 | 70.99 | 69.91 | 70.18 | 957,400 | -1.59(-2.22%) |
Jan 30, 2020 | 70.63 | 71.31 | 70.21 | 71.77 | 870,944 | -0.03(-0.04%) |
Jan 29, 2020 | 71.90 | 72.02 | 71.65 | 71.80 | 612,961 | -0.22(-0.31%) |
Jan 28, 2020 | 71.70 | 72.21 | 71.35 | 72.02 | 811,417 | +0.71(+1.00%) |
Jan 27, 2020 | 71.44 | 71.70 | 71.15 | 71.31 | 1,267,339 | -0.57(-0.79%) |
Jan 24, 2020 | 72.64 | 72.68 | 71.48 | 71.88 | 678,300 | -0.71(-0.98%) |
Jan 23, 2020 | 72.75 | 72.75 | 72.02 | 72.59 | 571,092 | +0.21(+0.29%) |
Jan 22, 2020 | 72.57 | 72.68 | 72.17 | 72.38 | 760,842 | +0.25(+0.35%) |
Jan 21, 2020 | 72.50 | 72.50 | 72.11 | 72.13 | 951,569 | -0.35(-0.48%) |
Jan 17, 2020 | 72.72 | 72.72 | 72.16 | 72.48 | 780,500 | -0.14(-0.19%) |
Jan 16, 2020 | 72.23 | 72.72 | 72.20 | 72.62 | 1,159,280 | +1.02(+1.42%) |
Jan 15, 2020 | 72.00 | 72.12 | 71.45 | 71.60 | 1,084,452 | -0.87(-1.20%) |
Jan 14, 2020 | 72.94 | 72.95 | 72.01 | 72.47 | 1,940,795 | +0.83(+1.16%) |
Jan 13, 2020 | 71.39 | 71.70 | 71.08 | 71.64 | 1,272,251 | +0.78(+1.10%) |
Jan 10, 2020 | 71.46 | 71.46 | 70.74 | 70.86 | 1,120,400 | -0.17(-0.24%) |
Jan 09, 2020 | 71.66 | 71.66 | 70.59 | 71.03 | 2,377,285 | +0.57(+0.81%) |
Jan 08, 2020 | 70.80 | 71.12 | 70.37 | 70.46 | 1,640,186 | +0.26(+0.37%) |
Jan 07, 2020 | 70.51 | 70.58 | 69.81 | 70.20 | 1,316,943 | +1.09(+1.58%) |
Jan 06, 2020 | 68.25 | 69.20 | 68.22 | 69.11 | 755,473 | +1.03(+1.51%) |
Jan 03, 2020 | 68.50 | 68.65 | 67.96 | 68.08 | 518,600 | -0.98(-1.42%) |
Jan 02, 2020 | 68.30 | 69.06 | 68.28 | 69.06 | 856,522 | +1.06(+1.56%) |
Dec 31, 2019 | 67.72 | 68.03 | 67.51 | 68.00 | 549,700 | +0.28(+0.41%) |
Dec 30, 2019 | 67.78 | 67.79 | 67.25 | 67.72 | 993,865 | -0.06(-0.09%) |
Dec 27, 2019 | 68.03 | 68.10 | 67.73 | 67.78 | 351,100 | -0.24(-0.35%) |
Dec 26, 2019 | 68.00 | 68.03 | 67.85 | 68.02 | 517,975 | +0.26(+0.38%) |
Dec 24, 2019 | 67.98 | 68.00 | 67.76 | 67.76 | 264,400 | -0.32(-0.47%) |
Dec 23, 2019 | 67.81 | 68.17 | 67.60 | 68.08 | 601,423 | +0.18(+0.27%) |
Dec 20, 2019 | 67.24 | 67.91 | 66.92 | 67.90 | 1,594,300 | +0.02(+0.03%) |
Dec 19, 2019 | 68.06 | 68.21 | 67.82 | 67.88 | 667,554 | +0.18(+0.27%) |
Dec 18, 2019 | 67.83 | 67.91 | 67.40 | 67.70 | 557,722 | -0.04(-0.06%) |
Dec 17, 2019 | 68.04 | 68.09 | 67.69 | 67.74 | 747,552 | -0.51(-0.75%) |
Dec 16, 2019 | 68.20 | 68.47 | 68.00 | 68.25 | 1,109,387 | +0.68(+1.01%) |
Dec 13, 2019 | 67.40 | 67.79 | 67.20 | 67.57 | 1,019,400 | +0.25(+0.37%) |
Dec 12, 2019 | 66.92 | 67.39 | 66.83 | 67.32 | 1,152,258 | +0.78(+1.17%) |
Dec 11, 2019 | 66.48 | 66.55 | 66.20 | 66.54 | 1,375,067 | +0.23(+0.35%) |
Dec 10, 2019 | 66.57 | 66.70 | 66.04 | 66.31 | 872,900 | +0.38(+0.58%) |
Dec 09, 2019 | 65.61 | 66.30 | 65.61 | 65.93 | 1,323,207 | +0.64(+0.98%) |
Dec 06, 2019 | 65.34 | 65.47 | 65.15 | 65.29 | 1,030,400 | +0.09(+0.14%) |
Dec 05, 2019 | 65.16 | 65.29 | 64.80 | 65.20 | 1,156,404 | -0.09(-0.14%) |
Dec 04, 2019 | 65.27 | 65.56 | 65.08 | 65.29 | 1,124,448 | +0.70(+1.08%) |
Dec 03, 2019 | 64.40 | 64.63 | 63.91 | 64.59 | 1,650,545 | +1.31(+2.07%) |