Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.90 | 76.61 | 72.78 | 75.78 | 8,104,508 | -2.18(-2.80%) |
Feb 27, 2020 | 81.46 | 81.65 | 77.93 | 77.96 | 6,925,990 | -4.09(-4.99%) |
Feb 26, 2020 | 82.72 | 83.90 | 81.80 | 82.05 | 5,185,272 | -0.40(-0.48%) |
Feb 25, 2020 | 86.53 | 86.86 | 82.38 | 82.45 | 5,901,149 | -3.85(-4.46%) |
Feb 24, 2020 | 87.93 | 88.69 | 86.15 | 86.30 | 3,975,476 | -2.92(-3.28%) |
Feb 21, 2020 | 88.95 | 89.72 | 88.94 | 89.22 | 7,098,424 | +0.25(+0.28%) |
Feb 20, 2020 | 87.83 | 89.05 | 87.13 | 88.97 | 4,440,857 | +1.06(+1.21%) |
Feb 19, 2020 | 88.66 | 88.86 | 87.77 | 87.91 | 5,254,287 | -0.52(-0.59%) |
Feb 18, 2020 | 87.78 | 88.47 | 87.42 | 88.43 | 4,162,645 | +0.72(+0.82%) |
Feb 14, 2020 | 87.08 | 87.79 | 86.87 | 87.71 | 3,665,769 | +0.97(+1.12%) |
Feb 13, 2020 | 86.88 | 87.30 | 86.41 | 86.74 | 4,062,497 | -0.29(-0.33%) |
Feb 12, 2020 | 86.90 | 87.53 | 86.44 | 87.03 | 2,806,332 | +0.52(+0.60%) |
Feb 11, 2020 | 85.71 | 87.08 | 85.45 | 86.51 | 4,160,032 | +1.39(+1.64%) |
Feb 10, 2020 | 84.28 | 85.42 | 83.95 | 85.11 | 5,731,381 | +1.37(+1.63%) |
Feb 07, 2020 | 83.88 | 84.12 | 83.26 | 83.74 | 4,052,476 | +0.03(+0.03%) |
Feb 06, 2020 | 83.39 | 84.01 | 83.21 | 83.72 | 4,376,647 | +0.33(+0.40%) |
Feb 05, 2020 | 84.39 | 84.53 | 83.11 | 83.39 | 6,380,073 | -0.61(-0.73%) |
Feb 04, 2020 | 82.70 | 84.64 | 82.29 | 84.00 | 5,536,480 | +1.39(+1.69%) |
Feb 03, 2020 | 84.07 | 84.07 | 82.31 | 82.60 | 25,808,168 | -0.91(-1.09%) |
Jan 31, 2020 | 86.20 | 86.29 | 83.18 | 83.51 | 5,813,959 | -2.99(-3.46%) |
Jan 30, 2020 | 86.39 | 87.18 | 85.97 | 86.51 | 3,842,851 | -0.26(-0.30%) |
Jan 29, 2020 | 86.15 | 86.87 | 85.64 | 86.77 | 3,036,422 | +0.85(+0.98%) |
Jan 28, 2020 | 85.69 | 86.33 | 85.45 | 85.92 | 2,497,046 | +0.51(+0.60%) |
Jan 27, 2020 | 85.77 | 86.37 | 85.27 | 85.41 | 3,081,702 | -1.04(-1.21%) |
Jan 24, 2020 | 86.23 | 87.02 | 85.93 | 86.45 | 3,560,890 | +0.40(+0.47%) |
Jan 23, 2020 | 84.10 | 86.09 | 83.73 | 86.05 | 3,559,994 | +1.58(+1.87%) |
Jan 22, 2020 | 85.57 | 86.66 | 84.27 | 84.46 | 3,820,020 | -1.47(-1.71%) |
Jan 21, 2020 | 84.65 | 85.97 | 84.57 | 85.93 | 3,709,729 | +1.17(+1.38%) |
Jan 17, 2020 | 83.93 | 85.22 | 83.90 | 84.76 | 4,774,064 | +0.83(+0.99%) |
Jan 16, 2020 | 83.21 | 83.95 | 83.00 | 83.93 | 2,922,256 | +1.03(+1.24%) |
Jan 15, 2020 | 81.90 | 83.16 | 81.83 | 82.91 | 3,680,829 | +1.42(+1.74%) |
Jan 14, 2020 | 82.32 | 82.58 | 81.20 | 81.49 | 3,475,039 | -1.05(-1.27%) |
Jan 13, 2020 | 80.51 | 82.56 | 80.47 | 82.54 | 3,151,676 | +2.12(+2.64%) |
Jan 10, 2020 | 80.09 | 80.67 | 80.03 | 80.42 | 2,451,483 | +0.43(+0.54%) |
Jan 09, 2020 | 80.27 | 80.75 | 79.79 | 79.99 | 1,877,709 | +0.01(+0.01%) |
Jan 08, 2020 | 79.54 | 80.23 | 79.26 | 79.98 | 2,239,580 | +0.43(+0.54%) |
Jan 07, 2020 | 79.68 | 79.97 | 79.02 | 79.55 | 2,284,949 | -0.51(-0.64%) |
Jan 06, 2020 | 80.42 | 80.56 | 79.92 | 80.06 | 1,995,862 | -0.31(-0.39%) |
Jan 03, 2020 | 78.72 | 80.80 | 78.72 | 80.37 | 2,433,354 | +0.89(+1.12%) |
Jan 02, 2020 | 80.62 | 80.74 | 78.90 | 79.48 | 2,498,172 | -0.67(-0.83%) |
Dec 31, 2019 | 79.90 | 80.27 | 79.46 | 80.15 | 2,507,315 | +0.25(+0.32%) |
Dec 30, 2019 | 79.57 | 80.01 | 79.35 | 79.90 | 1,528,149 | +0.17(+0.21%) |
Dec 27, 2019 | 79.80 | 79.99 | 79.44 | 79.73 | 1,390,567 | +0.23(+0.29%) |
Dec 26, 2019 | 79.09 | 79.62 | 79.06 | 79.49 | 919,557 | +0.49(+0.63%) |
Dec 24, 2019 | 78.85 | 79.20 | 78.63 | 79.00 | 1,090,277 | +0.23(+0.30%) |
Dec 23, 2019 | 79.36 | 79.51 | 78.57 | 78.76 | 1,820,754 | -0.39(-0.49%) |
Dec 20, 2019 | 78.87 | 79.69 | 78.57 | 79.15 | 5,972,557 | +0.65(+0.82%) |
Dec 19, 2019 | 78.68 | 78.85 | 78.29 | 78.50 | 3,478,722 | -0.22(-0.27%) |
Dec 18, 2019 | 78.27 | 78.94 | 77.95 | 78.72 | 3,463,548 | +0.69(+0.89%) |
Dec 17, 2019 | 79.16 | 79.34 | 77.87 | 78.03 | 2,944,905 | -0.94(-1.19%) |
Dec 16, 2019 | 79.60 | 79.86 | 78.06 | 78.96 | 3,702,039 | -0.16(-0.20%) |
Dec 13, 2019 | 79.38 | 79.70 | 78.23 | 79.13 | 6,158,641 | -0.34(-0.43%) |
Dec 12, 2019 | 80.08 | 80.69 | 79.07 | 79.47 | 2,505,227 | -0.79(-0.98%) |
Dec 11, 2019 | 81.48 | 81.68 | 79.93 | 80.25 | 2,570,893 | -1.20(-1.47%) |
Dec 10, 2019 | 82.28 | 82.44 | 81.24 | 81.45 | 2,948,730 | -0.21(-0.26%) |
Dec 09, 2019 | 81.91 | 82.14 | 81.39 | 81.66 | 2,433,421 | -0.04(-0.05%) |
Dec 06, 2019 | 81.83 | 82.16 | 81.56 | 81.71 | 2,485,366 | +0.07(+0.09%) |
Dec 05, 2019 | 81.41 | 81.65 | 80.69 | 81.64 | 2,566,713 | +0.22(+0.27%) |
Dec 04, 2019 | 81.22 | 81.84 | 80.88 | 81.41 | 2,790,283 | +0.33(+0.41%) |
Dec 03, 2019 | 80.31 | 81.19 | 80.06 | 81.08 | 2,873,199 | +0.64(+0.80%) |