Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.99 | 77.91 | 75.18 | 77.62 | 2,977,000 | -1.61(-2.03%) |
Feb 27, 2020 | 79.00 | 81.08 | 77.95 | 79.23 | 2,632,973 | -1.81(-2.23%) |
Feb 26, 2020 | 81.60 | 82.52 | 80.53 | 81.04 | 1,276,259 | -0.01(-0.01%) |
Feb 25, 2020 | 83.16 | 83.68 | 80.18 | 81.05 | 2,455,121 | -1.81(-2.18%) |
Feb 24, 2020 | 82.71 | 83.29 | 81.71 | 82.86 | 1,393,645 | -1.23(-1.46%) |
Feb 21, 2020 | 84.23 | 84.46 | 83.47 | 84.09 | 755,400 | -0.56(-0.66%) |
Feb 20, 2020 | 85.03 | 85.47 | 83.99 | 84.65 | 859,196 | -0.84(-0.98%) |
Feb 19, 2020 | 85.50 | 85.75 | 84.95 | 85.49 | 777,787 | +0.09(+0.11%) |
Feb 18, 2020 | 85.70 | 86.42 | 85.08 | 85.40 | 1,146,842 | -0.58(-0.67%) |
Feb 14, 2020 | 86.41 | 86.41 | 84.78 | 85.98 | 863,600 | -0.26(-0.30%) |
Feb 13, 2020 | 86.65 | 87.24 | 86.00 | 86.24 | 1,025,212 | -0.76(-0.87%) |
Feb 12, 2020 | 89.65 | 90.15 | 86.77 | 87.00 | 2,202,969 | -1.50(-1.69%) |
Feb 11, 2020 | 84.00 | 89.65 | 83.69 | 88.50 | 3,517,361 | +5.75(+6.95%) |
Feb 10, 2020 | 81.36 | 82.77 | 80.86 | 82.75 | 1,413,155 | +1.41(+1.73%) |
Feb 07, 2020 | 82.86 | 83.08 | 81.24 | 81.34 | 1,194,900 | -1.73(-2.08%) |
Feb 06, 2020 | 82.53 | 83.38 | 81.50 | 83.07 | 1,135,762 | +0.90(+1.10%) |
Feb 05, 2020 | 80.72 | 82.63 | 80.72 | 82.17 | 836,612 | +1.50(+1.86%) |
Feb 04, 2020 | 80.24 | 81.16 | 80.12 | 80.67 | 701,783 | +1.45(+1.83%) |
Feb 03, 2020 | 80.00 | 80.30 | 79.16 | 79.22 | 708,918 | -0.65(-0.81%) |
Jan 31, 2020 | 82.15 | 82.59 | 79.41 | 79.87 | 1,723,500 | -2.79(-3.38%) |
Jan 30, 2020 | 82.47 | 82.72 | 80.97 | 82.66 | 1,006,752 | -0.42(-0.51%) |
Jan 29, 2020 | 82.85 | 83.70 | 82.23 | 83.08 | 1,009,509 | +0.18(+0.22%) |
Jan 28, 2020 | 82.40 | 83.13 | 82.21 | 82.90 | 546,907 | +0.87(+1.06%) |
Jan 27, 2020 | 82.10 | 82.69 | 81.59 | 82.03 | 1,086,671 | -1.16(-1.39%) |
Jan 24, 2020 | 82.11 | 85.59 | 82.01 | 83.19 | 2,203,900 | +2.69(+3.34%) |
Jan 23, 2020 | 80.24 | 80.53 | 79.15 | 80.50 | 970,205 | -0.05(-0.06%) |
Jan 22, 2020 | 79.95 | 80.67 | 79.53 | 80.55 | 860,233 | +0.65(+0.81%) |
Jan 21, 2020 | 79.47 | 80.08 | 79.03 | 79.90 | 1,028,188 | +0.43(+0.54%) |
Jan 17, 2020 | 79.13 | 79.50 | 78.96 | 79.47 | 815,500 | +0.48(+0.61%) |
Jan 16, 2020 | 78.39 | 79.03 | 78.11 | 78.99 | 588,929 | +0.94(+1.20%) |
Jan 15, 2020 | 77.59 | 78.43 | 77.59 | 78.05 | 669,232 | +0.30(+0.39%) |
Jan 14, 2020 | 77.11 | 77.93 | 76.92 | 77.75 | 823,275 | +0.83(+1.08%) |
Jan 13, 2020 | 76.10 | 76.98 | 75.90 | 76.92 | 921,172 | +0.97(+1.28%) |
Jan 10, 2020 | 75.86 | 75.99 | 75.39 | 75.95 | 852,400 | +0.37(+0.49%) |
Jan 09, 2020 | 75.64 | 75.93 | 75.16 | 75.58 | 1,404,355 | +0.05(+0.07%) |
Jan 08, 2020 | 75.08 | 75.58 | 74.64 | 75.53 | 1,217,893 | +0.42(+0.56%) |
Jan 07, 2020 | 75.18 | 75.40 | 74.50 | 75.11 | 1,177,945 | -0.44(-0.58%) |
Jan 06, 2020 | 74.84 | 75.61 | 74.83 | 75.55 | 1,668,537 | +0.47(+0.63%) |
Jan 03, 2020 | 74.16 | 75.33 | 74.13 | 75.08 | 937,700 | -0.17(-0.23%) |
Jan 02, 2020 | 75.26 | 75.40 | 74.61 | 75.25 | 1,310,658 | +0.22(+0.29%) |
Dec 31, 2019 | 73.91 | 75.13 | 73.79 | 75.03 | 1,177,200 | +0.95(+1.28%) |
Dec 30, 2019 | 74.74 | 74.85 | 73.96 | 74.08 | 684,858 | -0.67(-0.90%) |
Dec 27, 2019 | 74.87 | 74.97 | 74.59 | 74.75 | 689,900 | -0.02(-0.03%) |
Dec 26, 2019 | 75.03 | 75.15 | 74.66 | 74.77 | 476,988 | -0.25(-0.33%) |
Dec 24, 2019 | 74.37 | 75.30 | 74.17 | 75.02 | 595,200 | +0.79(+1.06%) |
Dec 23, 2019 | 73.70 | 74.66 | 73.38 | 74.23 | 955,074 | +0.53(+0.72%) |
Dec 20, 2019 | 73.85 | 74.24 | 72.88 | 73.70 | 4,078,500 | -0.05(-0.07%) |
Dec 19, 2019 | 73.59 | 74.26 | 73.42 | 73.75 | 2,012,774 | +0.30(+0.41%) |
Dec 18, 2019 | 71.90 | 73.48 | 71.63 | 73.45 | 1,749,646 | +1.87(+2.61%) |
Dec 17, 2019 | 72.40 | 72.99 | 71.56 | 71.58 | 1,685,984 | -0.90(-1.24%) |
Dec 16, 2019 | 73.36 | 73.36 | 72.10 | 72.48 | 2,052,116 | -0.23(-0.32%) |
Dec 13, 2019 | 73.58 | 73.91 | 72.51 | 72.71 | 1,214,900 | -0.53(-0.72%) |
Dec 12, 2019 | 72.63 | 73.65 | 72.40 | 73.24 | 1,036,497 | +0.61(+0.84%) |
Dec 11, 2019 | 72.22 | 72.94 | 72.13 | 72.63 | 857,571 | +0.32(+0.44%) |
Dec 10, 2019 | 71.88 | 72.67 | 71.69 | 72.31 | 1,090,028 | +0.20(+0.28%) |
Dec 09, 2019 | 72.56 | 72.82 | 71.89 | 72.11 | 1,264,422 | -0.59(-0.81%) |
Dec 06, 2019 | 72.76 | 73.44 | 72.48 | 72.70 | 1,821,700 | +0.19(+0.26%) |
Dec 05, 2019 | 72.65 | 72.98 | 71.97 | 72.51 | 1,321,707 | -0.05(-0.07%) |
Dec 04, 2019 | 72.37 | 73.28 | 72.17 | 72.56 | 1,371,793 | +0.27(+0.37%) |
Dec 03, 2019 | 71.21 | 72.54 | 70.66 | 72.29 | 1,601,774 | +0.36(+0.50%) |