Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.92 | 60.96 | 58.72 | 60.61 | 5,032,476 | -1.22(-1.97%) |
Feb 27, 2020 | 62.38 | 64.07 | 61.70 | 61.82 | 4,965,605 | -1.32(-2.09%) |
Feb 26, 2020 | 64.89 | 65.08 | 63.14 | 63.14 | 3,917,143 | -0.55(-0.86%) |
Feb 25, 2020 | 67.32 | 67.84 | 63.38 | 63.70 | 4,674,026 | -3.45(-5.13%) |
Feb 24, 2020 | 67.77 | 68.42 | 66.95 | 67.14 | 2,938,766 | -1.99(-2.88%) |
Feb 21, 2020 | 69.89 | 70.20 | 68.93 | 69.13 | 2,474,563 | -0.86(-1.23%) |
Feb 20, 2020 | 69.15 | 70.27 | 68.64 | 69.99 | 2,782,323 | +0.86(+1.25%) |
Feb 19, 2020 | 71.30 | 71.49 | 69.12 | 69.13 | 4,889,744 | -2.06(-2.89%) |
Feb 18, 2020 | 71.23 | 71.51 | 70.77 | 71.19 | 2,548,769 | -0.32(-0.45%) |
Feb 14, 2020 | 72.25 | 72.57 | 71.33 | 71.51 | 2,332,484 | -0.60(-0.83%) |
Feb 13, 2020 | 71.30 | 72.42 | 70.80 | 72.11 | 2,782,599 | +0.73(+1.02%) |
Feb 12, 2020 | 71.94 | 72.16 | 71.28 | 71.38 | 3,902,567 | -0.56(-0.78%) |
Feb 11, 2020 | 72.92 | 74.16 | 71.78 | 71.94 | 3,898,516 | -0.52(-0.72%) |
Feb 10, 2020 | 71.59 | 72.79 | 71.38 | 72.46 | 3,539,659 | +1.09(+1.53%) |
Feb 07, 2020 | 70.85 | 72.19 | 70.85 | 71.37 | 3,680,321 | +0.52(+0.73%) |
Feb 06, 2020 | 71.95 | 72.97 | 69.71 | 70.85 | 8,522,063 | -3.86(-5.16%) |
Feb 05, 2020 | 74.65 | 75.18 | 74.43 | 74.71 | 2,904,863 | +0.20(+0.26%) |
Feb 04, 2020 | 74.58 | 75.37 | 74.29 | 74.51 | 2,733,963 | +0.55(+0.74%) |
Feb 03, 2020 | 73.77 | 75.22 | 73.76 | 73.96 | 2,285,545 | +0.57(+0.77%) |
Jan 31, 2020 | 75.13 | 75.33 | 73.12 | 73.40 | 2,799,476 | -1.88(-2.50%) |
Jan 30, 2020 | 74.68 | 75.55 | 74.51 | 75.28 | 2,552,068 | +0.30(+0.40%) |
Jan 29, 2020 | 75.49 | 75.50 | 73.69 | 74.98 | 4,099,464 | -0.14(-0.19%) |
Jan 28, 2020 | 74.75 | 75.47 | 74.28 | 75.12 | 1,891,748 | +0.37(+0.50%) |
Jan 27, 2020 | 75.23 | 75.99 | 74.45 | 74.75 | 2,612,729 | -1.58(-2.07%) |
Jan 24, 2020 | 78.45 | 78.50 | 75.42 | 76.33 | 3,026,105 | -1.80(-2.31%) |
Jan 23, 2020 | 77.52 | 78.48 | 76.52 | 78.13 | 3,404,703 | +0.31(+0.40%) |
Jan 22, 2020 | 78.39 | 79.39 | 77.75 | 77.82 | 3,595,534 | +0.12(+0.16%) |
Jan 21, 2020 | 79.62 | 80.16 | 77.26 | 77.69 | 4,724,778 | -2.12(-2.66%) |
Jan 17, 2020 | 80.04 | 80.67 | 79.11 | 79.82 | 3,022,952 | -0.14(-0.18%) |
Jan 16, 2020 | 79.64 | 80.74 | 78.53 | 79.96 | 3,357,189 | -0.68(-0.85%) |
Jan 15, 2020 | 81.40 | 82.01 | 80.33 | 80.64 | 3,168,473 | -1.02(-1.25%) |
Jan 14, 2020 | 83.04 | 83.21 | 81.40 | 81.66 | 3,166,717 | -1.35(-1.63%) |
Jan 13, 2020 | 82.13 | 83.71 | 82.05 | 83.01 | 4,244,399 | +1.37(+1.68%) |
Jan 10, 2020 | 80.58 | 82.06 | 79.99 | 81.65 | 5,025,120 | +1.46(+1.82%) |
Jan 09, 2020 | 79.94 | 80.32 | 79.08 | 80.19 | 2,733,472 | +0.79(+1.00%) |
Jan 08, 2020 | 79.09 | 79.83 | 78.77 | 79.40 | 2,438,978 | +0.49(+0.62%) |
Jan 07, 2020 | 79.59 | 80.51 | 78.88 | 78.91 | 2,351,716 | -1.16(-1.45%) |
Jan 06, 2020 | 80.14 | 80.21 | 79.52 | 80.07 | 2,547,179 | -0.38(-0.47%) |
Jan 03, 2020 | 80.08 | 81.33 | 79.86 | 80.46 | 2,821,430 | +0.54(+0.68%) |
Jan 02, 2020 | 80.90 | 81.37 | 79.75 | 79.91 | 3,008,400 | -0.95(-1.18%) |
Dec 31, 2019 | 80.26 | 80.92 | 80.14 | 80.87 | 1,266,665 | +0.62(+0.77%) |
Dec 30, 2019 | 81.05 | 81.16 | 80.04 | 80.24 | 1,230,387 | -0.96(-1.18%) |
Dec 27, 2019 | 81.21 | 81.38 | 80.55 | 81.20 | 1,155,659 | +0.11(+0.13%) |
Dec 26, 2019 | 80.96 | 81.65 | 80.79 | 81.10 | 1,219,758 | +0.13(+0.16%) |
Dec 24, 2019 | 81.62 | 81.63 | 80.79 | 80.96 | 635,190 | -0.21(-0.26%) |
Dec 23, 2019 | 80.67 | 81.79 | 79.78 | 81.18 | 3,172,970 | +0.47(+0.58%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.50 | 80.71 | 5,737,204 | +0.99(+1.25%) |
Dec 19, 2019 | 79.17 | 81.12 | 79.17 | 79.71 | 4,618,440 | +0.78(+0.99%) |
Dec 18, 2019 | 80.67 | 80.80 | 78.80 | 78.93 | 3,422,761 | -1.35(-1.68%) |
Dec 17, 2019 | 80.09 | 80.80 | 79.82 | 80.28 | 3,273,604 | +0.38(+0.48%) |
Dec 16, 2019 | 78.78 | 80.42 | 78.72 | 79.90 | 3,215,405 | +1.76(+2.25%) |
Dec 13, 2019 | 77.53 | 78.88 | 76.97 | 78.14 | 2,677,437 | +0.41(+0.53%) |
Dec 12, 2019 | 78.27 | 79.17 | 77.69 | 77.73 | 2,811,573 | -0.87(-1.11%) |
Dec 11, 2019 | 78.51 | 79.11 | 77.89 | 78.60 | 2,603,355 | -0.11(-0.14%) |
Dec 10, 2019 | 79.55 | 79.67 | 78.60 | 78.71 | 2,367,106 | -0.94(-1.18%) |
Dec 09, 2019 | 79.36 | 80.14 | 79.15 | 79.65 | 1,729,127 | +0.20(+0.25%) |
Dec 06, 2019 | 80.41 | 81.17 | 79.39 | 79.45 | 2,320,212 | -0.01(-0.01%) |
Dec 05, 2019 | 79.17 | 79.65 | 78.77 | 79.46 | 1,602,563 | +0.20(+0.25%) |
Dec 04, 2019 | 79.15 | 80.07 | 78.96 | 79.27 | 2,001,559 | +0.26(+0.33%) |
Dec 03, 2019 | 78.58 | 79.14 | 77.92 | 79.01 | 2,563,127 | -0.56(-0.70%) |