Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.96 | 70.00 | 65.88 | 67.49 | 3,305,400 | -4.58(-6.35%) |
Feb 27, 2020 | 72.16 | 74.71 | 70.90 | 72.07 | 3,751,139 | -3.70(-4.88%) |
Feb 26, 2020 | 77.40 | 78.47 | 75.06 | 75.77 | 4,428,463 | -5.40(-6.65%) |
Feb 25, 2020 | 84.97 | 85.28 | 80.85 | 81.17 | 2,329,635 | -3.07(-3.64%) |
Feb 24, 2020 | 82.96 | 86.29 | 81.28 | 84.24 | 1,875,676 | -3.28(-3.75%) |
Feb 21, 2020 | 88.00 | 88.33 | 86.86 | 87.52 | 774,600 | -0.52(-0.59%) |
Feb 20, 2020 | 87.97 | 88.47 | 86.33 | 88.04 | 831,081 | +0.19(+0.22%) |
Feb 19, 2020 | 87.90 | 88.77 | 87.75 | 87.85 | 1,061,399 | -0.09(-0.10%) |
Feb 18, 2020 | 86.50 | 88.20 | 86.31 | 87.94 | 1,133,642 | +1.48(+1.71%) |
Feb 14, 2020 | 84.44 | 86.46 | 83.75 | 86.46 | 924,900 | +1.96(+2.32%) |
Feb 13, 2020 | 84.20 | 85.13 | 83.82 | 84.50 | 772,919 | -0.15(-0.18%) |
Feb 12, 2020 | 83.37 | 84.80 | 82.92 | 84.65 | 1,088,508 | +1.53(+1.84%) |
Feb 11, 2020 | 82.90 | 83.43 | 82.48 | 83.12 | 948,474 | +0.25(+0.30%) |
Feb 10, 2020 | 82.61 | 83.65 | 82.61 | 82.87 | 800,746 | +0.29(+0.35%) |
Feb 07, 2020 | 82.21 | 82.88 | 81.90 | 82.58 | 547,700 | +0.24(+0.29%) |
Feb 06, 2020 | 81.47 | 83.25 | 81.47 | 82.34 | 520,011 | +0.67(+0.82%) |
Feb 05, 2020 | 83.17 | 83.62 | 81.50 | 81.67 | 831,767 | -1.01(-1.22%) |
Feb 04, 2020 | 82.36 | 83.39 | 82.27 | 82.68 | 788,929 | +1.10(+1.35%) |
Feb 03, 2020 | 81.00 | 82.21 | 80.89 | 81.58 | 1,105,692 | +0.79(+0.98%) |
Jan 31, 2020 | 81.47 | 81.55 | 80.47 | 80.79 | 960,800 | -0.63(-0.77%) |
Jan 30, 2020 | 79.63 | 81.45 | 79.62 | 81.42 | 725,218 | +1.17(+1.46%) |
Jan 29, 2020 | 79.72 | 80.54 | 79.38 | 80.25 | 674,851 | +0.55(+0.69%) |
Jan 28, 2020 | 78.78 | 79.74 | 78.74 | 79.70 | 590,823 | +1.16(+1.48%) |
Jan 27, 2020 | 77.82 | 79.08 | 77.27 | 78.54 | 751,588 | +0.02(+0.03%) |
Jan 24, 2020 | 78.60 | 78.98 | 77.81 | 78.52 | 915,400 | +0.37(+0.47%) |
Jan 23, 2020 | 78.80 | 79.38 | 77.82 | 78.15 | 939,019 | -0.91(-1.15%) |
Jan 22, 2020 | 79.12 | 79.81 | 78.91 | 79.06 | 600,172 | +0.16(+0.20%) |
Jan 21, 2020 | 79.59 | 80.82 | 78.77 | 78.90 | 924,636 | -0.85(-1.07%) |
Jan 17, 2020 | 79.44 | 80.01 | 79.06 | 79.75 | 691,200 | +0.58(+0.73%) |
Jan 16, 2020 | 79.40 | 79.71 | 78.82 | 79.17 | 919,674 | +0.15(+0.19%) |
Jan 15, 2020 | 80.54 | 80.90 | 79.00 | 79.02 | 757,079 | -0.86(-1.08%) |
Jan 14, 2020 | 79.08 | 80.42 | 79.08 | 79.88 | 1,147,969 | +0.84(+1.06%) |
Jan 13, 2020 | 77.25 | 79.36 | 77.25 | 79.04 | 1,010,721 | +1.82(+2.36%) |
Jan 10, 2020 | 77.20 | 77.97 | 76.98 | 77.22 | 565,600 | +0.36(+0.47%) |
Jan 09, 2020 | 76.93 | 77.94 | 76.29 | 76.86 | 634,296 | +0.54(+0.71%) |
Jan 08, 2020 | 75.85 | 76.77 | 75.51 | 76.32 | 468,310 | -0.01(-0.01%) |
Jan 07, 2020 | 75.24 | 77.22 | 75.05 | 76.33 | 1,175,439 | +1.29(+1.72%) |
Jan 06, 2020 | 75.03 | 75.50 | 74.39 | 75.04 | 997,378 | -0.60(-0.79%) |
Jan 03, 2020 | 74.66 | 76.64 | 74.46 | 75.64 | 650,100 | +0.56(+0.75%) |
Jan 02, 2020 | 74.83 | 75.19 | 74.19 | 75.08 | 1,082,435 | +0.40(+0.54%) |
Dec 31, 2019 | 73.94 | 75.22 | 73.73 | 74.68 | 827,600 | +0.49(+0.66%) |
Dec 30, 2019 | 75.47 | 75.79 | 74.15 | 74.19 | 651,600 | -1.30(-1.72%) |
Dec 27, 2019 | 74.82 | 75.57 | 74.73 | 75.49 | 661,500 | +0.67(+0.90%) |
Dec 26, 2019 | 74.34 | 75.10 | 74.33 | 74.82 | 431,068 | +0.48(+0.65%) |
Dec 24, 2019 | 73.98 | 74.34 | 73.59 | 74.34 | 359,200 | +0.17(+0.23%) |
Dec 23, 2019 | 74.11 | 74.59 | 73.28 | 74.17 | 523,705 | +0.61(+0.83%) |
Dec 20, 2019 | 73.71 | 74.05 | 73.05 | 73.56 | 1,191,000 | +0.18(+0.25%) |
Dec 19, 2019 | 73.00 | 73.50 | 72.64 | 73.38 | 553,019 | +0.13(+0.18%) |
Dec 18, 2019 | 72.90 | 73.60 | 72.75 | 73.25 | 593,555 | +0.36(+0.49%) |
Dec 17, 2019 | 73.94 | 74.28 | 72.80 | 72.89 | 649,685 | -0.52(-0.71%) |
Dec 16, 2019 | 73.00 | 73.75 | 72.48 | 73.41 | 699,854 | +0.74(+1.02%) |
Dec 13, 2019 | 72.35 | 73.18 | 72.03 | 72.67 | 1,411,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.08 | 74.08 | 72.07 | 72.54 | 864,962 | -1.65(-2.22%) |
Dec 11, 2019 | 73.80 | 74.48 | 72.74 | 74.19 | 630,650 | +0.20(+0.27%) |
Dec 10, 2019 | 74.06 | 74.30 | 73.59 | 73.99 | 1,782,285 | -0.11(-0.15%) |
Dec 09, 2019 | 74.29 | 74.76 | 73.86 | 74.10 | 518,077 | -0.38(-0.51%) |
Dec 06, 2019 | 75.24 | 75.95 | 74.48 | 74.48 | 876,400 | -1.04(-1.38%) |
Dec 05, 2019 | 74.43 | 75.97 | 74.08 | 75.52 | 1,183,982 | +2.57(+3.52%) |
Dec 04, 2019 | 73.64 | 74.10 | 72.54 | 72.95 | 1,163,791 | -0.68(-0.92%) |
Dec 03, 2019 | 73.20 | 73.76 | 72.73 | 73.63 | 790,021 | -0.24(-0.32%) |