Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.86 | 64.53 | 61.77 | 63.76 | 33,529,914 | -1.27(-1.95%) |
Feb 27, 2020 | 67.21 | 68.08 | 64.95 | 65.02 | 18,027,812 | -1.55(-2.33%) |
Feb 26, 2020 | 67.17 | 67.98 | 66.43 | 66.57 | 13,681,732 | -0.27(-0.41%) |
Feb 25, 2020 | 67.89 | 68.24 | 66.50 | 66.84 | 15,091,843 | -0.88(-1.30%) |
Feb 24, 2020 | 67.13 | 68.78 | 67.09 | 67.73 | 15,736,863 | -0.84(-1.23%) |
Feb 21, 2020 | 68.44 | 68.81 | 68.04 | 68.57 | 10,651,710 | -0.12(-0.18%) |
Feb 20, 2020 | 68.47 | 68.98 | 68.05 | 68.69 | 12,536,816 | +0.41(+0.60%) |
Feb 19, 2020 | 69.18 | 69.21 | 67.93 | 68.29 | 13,448,692 | -0.38(-0.56%) |
Feb 18, 2020 | 69.02 | 69.21 | 68.49 | 68.67 | 11,478,314 | -0.16(-0.23%) |
Feb 14, 2020 | 68.48 | 68.95 | 68.01 | 68.83 | 10,018,506 | +0.57(+0.83%) |
Feb 13, 2020 | 69.06 | 69.06 | 67.83 | 68.26 | 22,206,996 | -1.07(-1.54%) |
Feb 12, 2020 | 70.82 | 70.98 | 69.03 | 69.33 | 22,490,052 | -1.67(-2.35%) |
Feb 11, 2020 | 71.50 | 71.62 | 70.73 | 70.99 | 11,746,742 | -0.34(-0.48%) |
Feb 10, 2020 | 70.85 | 71.60 | 70.73 | 71.33 | 12,135,551 | +0.48(+0.68%) |
Feb 07, 2020 | 71.52 | 71.57 | 70.64 | 70.85 | 13,084,976 | -0.50(-0.70%) |
Feb 06, 2020 | 71.63 | 71.80 | 71.00 | 71.35 | 18,456,122 | -0.12(-0.17%) |
Feb 05, 2020 | 70.52 | 72.23 | 69.95 | 71.47 | 33,560,920 | -2.11(-2.86%) |
Feb 04, 2020 | 73.64 | 74.28 | 73.33 | 73.58 | 17,267,416 | +0.85(+1.17%) |
Feb 03, 2020 | 71.65 | 73.47 | 71.65 | 72.73 | 11,148,225 | +1.58(+2.22%) |
Jan 31, 2020 | 71.93 | 72.17 | 70.78 | 71.15 | 11,024,811 | -0.88(-1.23%) |
Jan 30, 2020 | 72.41 | 72.56 | 71.78 | 72.03 | 12,622,200 | -0.62(-0.85%) |
Jan 29, 2020 | 72.12 | 73.42 | 71.97 | 72.65 | 9,752,555 | +0.82(+1.15%) |
Jan 28, 2020 | 71.98 | 72.21 | 71.53 | 71.82 | 10,881,284 | +0.12(+0.17%) |
Jan 27, 2020 | 70.87 | 72.03 | 70.54 | 71.70 | 12,428,722 | +0.10(+0.14%) |
Jan 24, 2020 | 73.81 | 73.97 | 71.27 | 71.60 | 17,136,256 | -2.15(-2.91%) |
Jan 23, 2020 | 74.66 | 74.66 | 73.50 | 73.75 | 15,122,940 | -0.91(-1.22%) |
Jan 22, 2020 | 75.09 | 75.33 | 74.63 | 74.66 | 8,937,936 | -0.27(-0.36%) |
Jan 21, 2020 | 75.55 | 75.76 | 74.71 | 74.92 | 11,482,969 | -0.83(-1.10%) |
Jan 17, 2020 | 76.01 | 76.30 | 75.66 | 75.76 | 11,608,901 | -0.17(-0.23%) |
Jan 16, 2020 | 76.50 | 76.66 | 75.82 | 75.93 | 8,310,153 | -0.30(-0.39%) |
Jan 15, 2020 | 75.03 | 76.29 | 75.02 | 76.23 | 11,016,117 | +1.34(+1.79%) |
Jan 14, 2020 | 74.34 | 74.89 | 74.01 | 74.89 | 9,883,695 | +0.35(+0.47%) |
Jan 13, 2020 | 74.55 | 74.64 | 74.13 | 74.54 | 11,758,012 | -0.02(-0.02%) |
Jan 10, 2020 | 74.71 | 75.04 | 74.49 | 74.56 | 6,812,377 | +0.12(+0.17%) |
Jan 09, 2020 | 74.07 | 74.99 | 73.93 | 74.43 | 11,131,510 | +0.65(+0.88%) |
Jan 08, 2020 | 74.19 | 74.53 | 73.62 | 73.78 | 17,417,344 | -0.50(-0.67%) |
Jan 07, 2020 | 75.61 | 75.88 | 74.21 | 74.28 | 12,757,538 | -2.03(-2.66%) |
Jan 06, 2020 | 75.97 | 76.40 | 75.77 | 76.31 | 8,620,119 | +0.32(+0.43%) |
Jan 03, 2020 | 75.51 | 76.67 | 75.37 | 75.99 | 6,764,704 | -0.66(-0.86%) |
Jan 02, 2020 | 75.85 | 76.73 | 75.25 | 76.65 | 9,454,783 | +0.91(+1.20%) |
Dec 31, 2019 | 75.71 | 75.77 | 75.31 | 75.74 | 5,397,785 | -0.07(-0.09%) |
Dec 30, 2019 | 76.22 | 76.35 | 75.56 | 75.81 | 4,506,554 | -0.39(-0.51%) |
Dec 27, 2019 | 76.35 | 76.36 | 76.00 | 76.20 | 4,307,060 | +0.13(+0.18%) |
Dec 26, 2019 | 76.28 | 76.38 | 75.84 | 76.06 | 3,509,317 | -0.08(-0.11%) |
Dec 24, 2019 | 76.31 | 76.39 | 75.84 | 76.15 | 2,684,842 | -0.25(-0.33%) |
Dec 23, 2019 | 76.47 | 76.63 | 76.15 | 76.40 | 9,047,453 | +0.13(+0.17%) |
Dec 20, 2019 | 76.16 | 77.15 | 75.65 | 76.26 | 20,454,304 | +1.32(+1.77%) |
Dec 19, 2019 | 74.86 | 75.02 | 74.52 | 74.94 | 8,711,515 | +0.31(+0.41%) |
Dec 18, 2019 | 74.41 | 74.95 | 74.22 | 74.63 | 13,266,738 | +0.50(+0.67%) |
Dec 17, 2019 | 74.39 | 74.49 | 73.71 | 74.13 | 13,395,490 | -0.22(-0.30%) |
Dec 16, 2019 | 74.66 | 74.95 | 74.26 | 74.36 | 11,865,391 | +0.08(+0.11%) |
Dec 13, 2019 | 74.28 | 74.61 | 73.65 | 74.27 | 8,675,964 | +0.17(+0.23%) |
Dec 12, 2019 | 73.67 | 74.43 | 73.56 | 74.10 | 7,916,306 | +0.49(+0.66%) |
Dec 11, 2019 | 73.75 | 74.04 | 73.51 | 73.62 | 7,867,778 | -0.10(-0.13%) |
Dec 10, 2019 | 73.30 | 74.07 | 73.23 | 73.72 | 9,992,165 | +0.31(+0.43%) |
Dec 09, 2019 | 73.55 | 73.63 | 72.97 | 73.40 | 9,289,954 | -0.11(-0.15%) |
Dec 06, 2019 | 73.63 | 73.83 | 73.43 | 73.51 | 8,359,226 | +0.08(+0.11%) |
Dec 05, 2019 | 73.41 | 73.46 | 72.78 | 73.43 | 9,535,192 | +0.07(+0.09%) |
Dec 04, 2019 | 72.42 | 73.41 | 72.13 | 73.36 | 8,412,205 | +1.07(+1.48%) |
Dec 03, 2019 | 71.71 | 72.36 | 71.56 | 72.29 | 11,608,831 | +0.28(+0.39%) |