Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.12 | 64.80 | 62.03 | 64.02 | 33,391,886 | -1.27(-1.95%) |
Feb 27, 2020 | 67.49 | 68.36 | 65.22 | 65.29 | 17,953,598 | -1.56(-2.33%) |
Feb 26, 2020 | 67.45 | 68.26 | 66.70 | 66.85 | 13,625,410 | -0.28(-0.41%) |
Feb 25, 2020 | 68.17 | 68.52 | 66.77 | 67.12 | 15,029,716 | -0.89(-1.30%) |
Feb 24, 2020 | 67.41 | 69.06 | 67.37 | 68.01 | 15,672,081 | -0.84(-1.23%) |
Feb 21, 2020 | 68.73 | 69.09 | 68.33 | 68.85 | 10,607,861 | -0.13(-0.18%) |
Feb 20, 2020 | 68.75 | 69.26 | 68.33 | 68.98 | 12,485,207 | +0.41(+0.60%) |
Feb 19, 2020 | 69.47 | 69.50 | 68.21 | 68.57 | 13,393,330 | -0.38(-0.56%) |
Feb 18, 2020 | 69.30 | 69.50 | 68.78 | 68.95 | 11,431,063 | -0.16(-0.23%) |
Feb 14, 2020 | 68.76 | 69.24 | 68.29 | 69.11 | 9,977,264 | +0.57(+0.83%) |
Feb 13, 2020 | 69.35 | 69.35 | 68.11 | 68.54 | 22,115,578 | -1.07(-1.54%) |
Feb 12, 2020 | 71.11 | 71.27 | 69.32 | 69.61 | 22,397,472 | -1.67(-2.35%) |
Feb 11, 2020 | 71.80 | 71.91 | 71.03 | 71.29 | 11,698,386 | -0.34(-0.48%) |
Feb 10, 2020 | 71.14 | 71.90 | 71.03 | 71.63 | 12,085,594 | +0.48(+0.68%) |
Feb 07, 2020 | 71.82 | 71.86 | 70.93 | 71.14 | 13,031,111 | -0.50(-0.70%) |
Feb 06, 2020 | 71.93 | 72.10 | 71.29 | 71.64 | 18,380,146 | -0.13(-0.17%) |
Feb 05, 2020 | 70.81 | 72.53 | 70.24 | 71.77 | 33,422,766 | -2.12(-2.86%) |
Feb 04, 2020 | 73.94 | 74.59 | 73.64 | 73.89 | 17,196,334 | +0.85(+1.17%) |
Feb 03, 2020 | 71.95 | 73.77 | 71.95 | 73.03 | 11,102,333 | +1.59(+2.22%) |
Jan 31, 2020 | 72.23 | 72.47 | 71.08 | 71.44 | 10,979,427 | -0.89(-1.23%) |
Jan 30, 2020 | 72.71 | 72.86 | 72.08 | 72.33 | 12,570,240 | -0.62(-0.85%) |
Jan 29, 2020 | 72.41 | 73.72 | 72.27 | 72.95 | 9,712,408 | +0.83(+1.15%) |
Jan 28, 2020 | 72.28 | 72.51 | 71.83 | 72.12 | 10,836,491 | +0.13(+0.17%) |
Jan 27, 2020 | 71.16 | 72.33 | 70.83 | 72.00 | 12,377,558 | +0.10(+0.14%) |
Jan 24, 2020 | 74.11 | 74.27 | 71.56 | 71.90 | 17,065,714 | -2.16(-2.91%) |
Jan 23, 2020 | 74.97 | 74.97 | 73.80 | 74.05 | 15,060,685 | -0.91(-1.22%) |
Jan 22, 2020 | 75.40 | 75.64 | 74.94 | 74.96 | 8,901,143 | -0.27(-0.36%) |
Jan 21, 2020 | 75.86 | 76.07 | 75.01 | 75.23 | 11,435,698 | -0.84(-1.10%) |
Jan 17, 2020 | 76.33 | 76.62 | 75.98 | 76.07 | 11,561,112 | -0.18(-0.23%) |
Jan 16, 2020 | 76.81 | 76.98 | 76.14 | 76.24 | 8,275,943 | -0.30(-0.39%) |
Jan 15, 2020 | 75.34 | 76.60 | 75.33 | 76.54 | 10,970,769 | +1.35(+1.79%) |
Jan 14, 2020 | 74.65 | 75.20 | 74.31 | 75.20 | 9,843,009 | +0.35(+0.47%) |
Jan 13, 2020 | 74.86 | 74.95 | 74.44 | 74.85 | 11,709,609 | -0.02(-0.02%) |
Jan 10, 2020 | 75.02 | 75.35 | 74.79 | 74.86 | 6,784,333 | +0.13(+0.17%) |
Jan 09, 2020 | 74.38 | 75.30 | 74.24 | 74.74 | 11,085,686 | +0.65(+0.88%) |
Jan 08, 2020 | 74.50 | 74.84 | 73.93 | 74.09 | 17,345,644 | -0.50(-0.67%) |
Jan 07, 2020 | 75.93 | 76.19 | 74.52 | 74.59 | 12,705,020 | -2.04(-2.66%) |
Jan 06, 2020 | 76.29 | 76.71 | 76.08 | 76.63 | 8,584,634 | +0.33(+0.43%) |
Jan 03, 2020 | 75.83 | 76.99 | 75.68 | 76.30 | 6,736,856 | -0.66(-0.86%) |
Jan 02, 2020 | 76.16 | 77.05 | 75.56 | 76.96 | 9,415,862 | +0.91(+1.20%) |
Dec 31, 2019 | 76.03 | 76.08 | 75.63 | 76.05 | 5,375,565 | -0.07(-0.09%) |
Dec 30, 2019 | 76.54 | 76.67 | 75.87 | 76.12 | 4,488,002 | -0.39(-0.51%) |
Dec 27, 2019 | 76.66 | 76.68 | 76.32 | 76.51 | 4,289,330 | +0.13(+0.18%) |
Dec 26, 2019 | 76.60 | 76.70 | 76.15 | 76.38 | 3,494,870 | -0.08(-0.11%) |
Dec 24, 2019 | 76.63 | 76.70 | 76.15 | 76.46 | 2,673,790 | -0.25(-0.33%) |
Dec 23, 2019 | 76.79 | 76.95 | 76.46 | 76.71 | 9,010,209 | +0.13(+0.17%) |
Dec 20, 2019 | 76.48 | 77.46 | 75.96 | 76.58 | 20,370,102 | +1.33(+1.77%) |
Dec 19, 2019 | 75.17 | 75.33 | 74.83 | 75.25 | 8,675,654 | +0.31(+0.41%) |
Dec 18, 2019 | 74.71 | 75.26 | 74.53 | 74.94 | 13,212,125 | +0.50(+0.67%) |
Dec 17, 2019 | 74.70 | 74.80 | 74.01 | 74.44 | 13,340,346 | -0.23(-0.30%) |
Dec 16, 2019 | 74.96 | 75.26 | 74.57 | 74.66 | 11,816,547 | +0.08(+0.11%) |
Dec 13, 2019 | 74.59 | 74.91 | 73.95 | 74.58 | 8,640,249 | +0.19(+0.26%) |
Dec 12, 2019 | 73.95 | 74.71 | 73.84 | 74.39 | 7,886,193 | +0.49(+0.66%) |
Dec 11, 2019 | 74.03 | 74.32 | 73.79 | 73.90 | 7,837,850 | -0.10(-0.13%) |
Dec 10, 2019 | 73.58 | 74.35 | 73.51 | 74.00 | 9,954,155 | +0.32(+0.43%) |
Dec 09, 2019 | 73.83 | 73.91 | 73.25 | 73.68 | 9,254,616 | -0.11(-0.15%) |
Dec 06, 2019 | 73.91 | 74.11 | 73.71 | 73.79 | 8,327,428 | +0.08(+0.11%) |
Dec 05, 2019 | 73.69 | 73.74 | 73.06 | 73.71 | 9,498,920 | +0.07(+0.09%) |
Dec 04, 2019 | 72.69 | 73.69 | 72.40 | 73.64 | 8,380,205 | +1.07(+1.48%) |
Dec 03, 2019 | 71.99 | 72.64 | 71.84 | 72.57 | 11,564,671 | +0.28(+0.39%) |