Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,084 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.55 | 21,228,024 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,660 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,692 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.88 | 88.27 | 8,429,507 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.63 | 89.09 | 89.47 | 7,034,355 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.30 | 9,849,283 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.30 | 88.34 | 7,956,645 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.97 | 89.47 | 6,563,822 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.71 | 89.53 | 4,774,548 | +0.80(+0.91%) |
Feb 13, 2020 | 88.05 | 88.80 | 87.93 | 88.72 | 6,746,904 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.13 | 6,414,069 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,253 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.80 | 86.05 | 86.72 | 6,925,903 | +0.87(+1.01%) |
Feb 07, 2020 | 85.97 | 86.07 | 85.66 | 85.86 | 4,756,627 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,830 | +0.32(+0.38%) |
Feb 05, 2020 | 85.64 | 85.91 | 85.39 | 85.57 | 9,002,513 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,275 | +0.87(+1.02%) |
Feb 03, 2020 | 84.55 | 85.32 | 84.42 | 84.69 | 12,101,719 | +0.26(+0.31%) |
Jan 31, 2020 | 85.30 | 85.44 | 84.19 | 84.43 | 8,741,167 | -1.04(-1.21%) |
Jan 30, 2020 | 85.03 | 85.57 | 84.97 | 85.47 | 7,904,242 | +0.11(+0.13%) |
Jan 29, 2020 | 85.82 | 85.98 | 85.22 | 85.36 | 5,381,749 | -0.27(-0.31%) |
Jan 28, 2020 | 85.35 | 85.85 | 85.24 | 85.63 | 6,754,960 | +0.37(+0.43%) |
Jan 27, 2020 | 85.22 | 85.49 | 84.99 | 85.26 | 5,451,051 | -0.41(-0.48%) |
Jan 24, 2020 | 86.00 | 86.18 | 85.38 | 85.67 | 4,462,824 | -0.20(-0.23%) |
Jan 23, 2020 | 85.40 | 85.94 | 85.02 | 85.87 | 6,793,019 | +0.51(+0.60%) |
Jan 22, 2020 | 86.02 | 86.26 | 85.13 | 85.36 | 8,754,738 | -0.49(-0.57%) |
Jan 21, 2020 | 85.11 | 85.87 | 84.90 | 85.85 | 8,020,757 | +0.87(+1.02%) |
Jan 17, 2020 | 84.81 | 85.28 | 84.81 | 84.98 | 6,533,893 | +0.10(+0.12%) |
Jan 16, 2020 | 84.43 | 84.92 | 84.27 | 84.89 | 6,546,131 | +0.62(+0.74%) |
Jan 15, 2020 | 83.77 | 84.47 | 83.74 | 84.26 | 9,444,313 | +0.74(+0.89%) |
Jan 14, 2020 | 83.85 | 83.85 | 83.11 | 83.52 | 5,343,609 | -0.32(-0.38%) |
Jan 13, 2020 | 83.14 | 83.86 | 82.99 | 83.84 | 9,832,557 | +0.88(+1.07%) |
Jan 10, 2020 | 82.40 | 83.00 | 82.22 | 82.96 | 8,094,756 | +0.71(+0.87%) |
Jan 09, 2020 | 82.22 | 82.49 | 82.02 | 82.24 | 5,665,240 | +0.04(+0.05%) |
Jan 08, 2020 | 82.06 | 82.43 | 81.80 | 82.20 | 6,972,152 | +0.20(+0.24%) |
Jan 07, 2020 | 82.65 | 82.65 | 81.59 | 82.00 | 8,324,097 | -0.84(-1.01%) |
Jan 06, 2020 | 82.64 | 83.14 | 82.44 | 82.84 | 6,782,624 | +0.07(+0.09%) |
Jan 03, 2020 | 81.96 | 82.97 | 81.73 | 82.77 | 8,909,070 | +0.59(+0.72%) |
Jan 02, 2020 | 83.42 | 83.51 | 81.78 | 82.18 | 12,250,322 | -0.92(-1.11%) |
Dec 31, 2019 | 82.56 | 83.19 | 82.38 | 83.10 | 7,508,046 | +0.48(+0.58%) |
Dec 30, 2019 | 82.32 | 82.80 | 82.16 | 82.62 | 7,431,204 | +0.06(+0.08%) |
Dec 27, 2019 | 82.40 | 82.70 | 82.28 | 82.56 | 5,379,515 | +0.22(+0.27%) |
Dec 26, 2019 | 81.99 | 82.33 | 81.87 | 82.33 | 3,408,077 | +0.44(+0.53%) |
Dec 24, 2019 | 81.94 | 82.06 | 81.61 | 81.89 | 2,909,578 | +0.22(+0.27%) |
Dec 23, 2019 | 82.42 | 82.51 | 81.63 | 81.67 | 6,567,291 | -0.46(-0.57%) |
Dec 20, 2019 | 81.88 | 82.43 | 81.72 | 82.14 | 12,852,727 | +0.51(+0.62%) |
Dec 19, 2019 | 80.85 | 81.66 | 80.77 | 81.63 | 6,538,830 | +0.67(+0.83%) |
Dec 18, 2019 | 79.98 | 81.09 | 79.98 | 80.96 | 8,258,900 | +1.04(+1.30%) |
Dec 17, 2019 | 80.84 | 80.96 | 79.86 | 79.92 | 6,362,201 | -0.69(-0.85%) |
Dec 16, 2019 | 80.28 | 80.85 | 79.81 | 80.61 | 10,337,527 | +0.51(+0.64%) |
Dec 13, 2019 | 80.15 | 80.43 | 79.49 | 80.09 | 9,711,521 | +0.08(+0.10%) |
Dec 12, 2019 | 81.11 | 81.38 | 79.89 | 80.01 | 14,027,192 | -1.06(-1.31%) |
Dec 11, 2019 | 81.84 | 81.98 | 80.82 | 81.08 | 12,185,279 | -0.80(-0.97%) |
Dec 10, 2019 | 82.45 | 82.57 | 81.70 | 81.87 | 8,797,515 | -0.50(-0.60%) |
Dec 09, 2019 | 82.29 | 82.52 | 81.99 | 82.37 | 5,643,651 | +0.17(+0.20%) |
Dec 06, 2019 | 82.00 | 82.62 | 81.98 | 82.20 | 6,208,297 | +0.14(+0.17%) |
Dec 05, 2019 | 81.83 | 82.09 | 81.59 | 82.06 | 9,096,842 | +0.07(+0.09%) |
Dec 04, 2019 | 81.50 | 82.29 | 81.42 | 81.99 | 9,441,402 | +0.32(+0.39%) |
Dec 03, 2019 | 81.11 | 81.78 | 81.06 | 81.67 | 9,062,700 | +0.50(+0.61%) |