Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.53 | 72.35 | 70.13 | 72.15 | 7,568,219 | -1.29(-1.76%) |
Feb 27, 2020 | 75.54 | 76.36 | 73.44 | 73.45 | 4,706,207 | -3.26(-4.25%) |
Feb 26, 2020 | 77.54 | 78.22 | 76.65 | 76.71 | 2,885,855 | -0.52(-0.68%) |
Feb 25, 2020 | 79.69 | 79.80 | 76.95 | 77.24 | 4,472,754 | -2.28(-2.87%) |
Feb 24, 2020 | 79.94 | 80.35 | 79.37 | 79.52 | 3,861,078 | -2.20(-2.70%) |
Feb 21, 2020 | 81.78 | 81.91 | 81.45 | 81.72 | 1,026,635 | -0.39(-0.48%) |
Feb 20, 2020 | 81.99 | 82.29 | 81.46 | 82.12 | 1,102,085 | -0.03(-0.04%) |
Feb 19, 2020 | 82.20 | 82.28 | 82.06 | 82.15 | 1,285,604 | +0.14(+0.17%) |
Feb 18, 2020 | 82.27 | 82.35 | 81.70 | 82.01 | 931,493 | -0.43(-0.52%) |
Feb 14, 2020 | 82.62 | 82.62 | 82.12 | 82.44 | 1,013,486 | -0.08(-0.10%) |
Feb 13, 2020 | 82.46 | 82.69 | 82.15 | 82.52 | 1,040,749 | -0.22(-0.26%) |
Feb 12, 2020 | 82.86 | 82.97 | 82.57 | 82.74 | 956,655 | +0.22(+0.26%) |
Feb 11, 2020 | 82.54 | 82.76 | 82.38 | 82.52 | 944,187 | +0.31(+0.37%) |
Feb 10, 2020 | 81.79 | 82.21 | 81.71 | 82.21 | 943,734 | +0.27(+0.33%) |
Feb 07, 2020 | 82.22 | 82.22 | 81.81 | 81.94 | 854,900 | -0.45(-0.54%) |
Feb 06, 2020 | 82.67 | 82.69 | 82.31 | 82.39 | 1,174,292 | +0.03(+0.03%) |
Feb 05, 2020 | 81.65 | 82.38 | 81.57 | 82.36 | 1,306,893 | +1.34(+1.65%) |
Feb 04, 2020 | 81.07 | 81.40 | 80.96 | 81.02 | 1,053,807 | +0.87(+1.08%) |
Feb 03, 2020 | 80.25 | 80.74 | 80.07 | 80.16 | 1,677,911 | +0.25(+0.32%) |
Jan 31, 2020 | 80.96 | 80.99 | 79.62 | 79.90 | 2,934,011 | -1.38(-1.70%) |
Jan 30, 2020 | 80.45 | 81.36 | 80.21 | 81.29 | 2,063,817 | +0.33(+0.41%) |
Jan 29, 2020 | 81.56 | 81.67 | 80.94 | 80.95 | 923,012 | -0.44(-0.54%) |
Jan 28, 2020 | 81.20 | 81.61 | 81.08 | 81.39 | 919,441 | +0.52(+0.65%) |
Jan 27, 2020 | 80.87 | 81.23 | 80.67 | 80.87 | 1,444,018 | -1.00(-1.22%) |
Jan 24, 2020 | 82.79 | 82.79 | 81.52 | 81.86 | 1,163,268 | -0.73(-0.89%) |
Jan 23, 2020 | 82.41 | 82.62 | 81.97 | 82.60 | 953,109 | -0.09(-0.11%) |
Jan 22, 2020 | 82.73 | 82.90 | 82.59 | 82.69 | 1,084,024 | +0.16(+0.19%) |
Jan 21, 2020 | 82.67 | 82.78 | 82.37 | 82.53 | 1,637,169 | -0.37(-0.44%) |
Jan 17, 2020 | 82.82 | 82.93 | 82.75 | 82.89 | 1,146,117 | +0.18(+0.22%) |
Jan 16, 2020 | 82.49 | 82.71 | 82.41 | 82.71 | 1,485,476 | +0.57(+0.69%) |
Jan 15, 2020 | 82.05 | 82.36 | 81.93 | 82.14 | 1,488,559 | +0.05(+0.06%) |
Jan 14, 2020 | 81.89 | 82.24 | 81.84 | 82.09 | 972,812 | +0.10(+0.12%) |
Jan 13, 2020 | 81.69 | 81.99 | 81.51 | 81.99 | 3,036,082 | +0.45(+0.56%) |
Jan 10, 2020 | 81.96 | 82.00 | 81.44 | 81.54 | 1,880,964 | -0.31(-0.38%) |
Jan 09, 2020 | 81.75 | 81.86 | 81.54 | 81.85 | 1,491,018 | +0.39(+0.48%) |
Jan 08, 2020 | 81.30 | 81.77 | 81.22 | 81.46 | 1,090,777 | +0.21(+0.26%) |
Jan 07, 2020 | 81.41 | 81.44 | 81.16 | 81.25 | 951,599 | -0.33(-0.41%) |
Jan 06, 2020 | 81.16 | 81.60 | 81.15 | 81.58 | 2,850,798 | +0.04(+0.05%) |
Jan 03, 2020 | 81.47 | 81.81 | 81.31 | 81.54 | 2,211,056 | -0.65(-0.79%) |
Jan 02, 2020 | 82.30 | 82.34 | 81.82 | 82.19 | 2,272,092 | +0.23(+0.28%) |
Dec 31, 2019 | 81.61 | 82.00 | 81.56 | 81.96 | 803,906 | +0.24(+0.30%) |
Dec 30, 2019 | 82.15 | 82.18 | 81.64 | 81.71 | 1,819,252 | -0.38(-0.47%) |
Dec 27, 2019 | 82.27 | 82.27 | 81.98 | 82.10 | 1,575,225 | +0.02(+0.02%) |
Dec 26, 2019 | 82.00 | 82.12 | 81.86 | 82.08 | 1,217,726 | +0.19(+0.23%) |
Dec 24, 2019 | 81.99 | 82.03 | 81.77 | 81.89 | 527,552 | -0.03(-0.03%) |
Dec 23, 2019 | 82.10 | 82.10 | 81.85 | 81.92 | 3,114,734 | -0.03(-0.03%) |
Dec 20, 2019 | 81.85 | 82.07 | 81.74 | 81.94 | 1,555,467 | +0.54(+0.66%) |
Dec 19, 2019 | 81.30 | 81.47 | 81.24 | 81.40 | 2,635,552 | +0.16(+0.20%) |
Dec 18, 2019 | 81.42 | 81.43 | 81.15 | 81.24 | 976,632 | -0.04(-0.05%) |
Dec 17, 2019 | 81.30 | 81.44 | 81.23 | 81.28 | 1,799,947 | +0.12(+0.15%) |
Dec 16, 2019 | 81.10 | 81.35 | 81.02 | 81.16 | 1,676,480 | +0.52(+0.65%) |
Dec 13, 2019 | 80.81 | 81.08 | 80.34 | 80.64 | 1,829,623 | -0.22(-0.27%) |
Dec 12, 2019 | 79.96 | 80.97 | 79.90 | 80.86 | 2,102,847 | +0.93(+1.16%) |
Dec 11, 2019 | 79.90 | 80.10 | 79.77 | 79.93 | 1,897,784 | +0.14(+0.17%) |
Dec 10, 2019 | 79.87 | 80.02 | 79.60 | 79.79 | 1,684,468 | -0.12(-0.15%) |
Dec 09, 2019 | 79.93 | 80.09 | 79.90 | 79.91 | 1,746,796 | -0.10(-0.12%) |
Dec 06, 2019 | 79.82 | 80.20 | 79.77 | 80.01 | 1,630,059 | +0.68(+0.85%) |
Dec 05, 2019 | 79.33 | 79.36 | 78.95 | 79.33 | 1,601,391 | +0.12(+0.15%) |
Dec 04, 2019 | 78.86 | 79.32 | 78.74 | 79.21 | 1,658,693 | +0.62(+0.79%) |
Dec 03, 2019 | 78.55 | 78.66 | 78.11 | 78.59 | 2,070,999 | -0.58(-0.73%) |