Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.90 | 60.94 | 58.70 | 60.59 | 5,033,990 | -1.21(-1.97%) |
Feb 27, 2020 | 62.36 | 64.05 | 61.68 | 61.80 | 4,967,100 | -1.32(-2.09%) |
Feb 26, 2020 | 64.87 | 65.06 | 63.12 | 63.13 | 3,918,322 | -0.55(-0.86%) |
Feb 25, 2020 | 67.30 | 67.82 | 63.36 | 63.68 | 4,675,433 | -3.45(-5.13%) |
Feb 24, 2020 | 67.75 | 68.40 | 66.93 | 67.12 | 2,939,651 | -1.99(-2.88%) |
Feb 21, 2020 | 69.87 | 70.18 | 68.91 | 69.11 | 2,475,308 | -0.86(-1.23%) |
Feb 20, 2020 | 69.13 | 70.25 | 68.62 | 69.97 | 2,783,160 | +0.86(+1.25%) |
Feb 19, 2020 | 71.28 | 71.47 | 69.10 | 69.11 | 4,891,215 | -2.06(-2.89%) |
Feb 18, 2020 | 71.21 | 71.49 | 70.75 | 71.17 | 2,549,537 | -0.32(-0.45%) |
Feb 14, 2020 | 72.23 | 72.55 | 71.31 | 71.49 | 2,333,186 | -0.59(-0.83%) |
Feb 13, 2020 | 71.28 | 72.40 | 70.78 | 72.09 | 2,783,436 | +0.73(+1.02%) |
Feb 12, 2020 | 71.92 | 72.14 | 71.26 | 71.36 | 3,903,742 | -0.56(-0.78%) |
Feb 11, 2020 | 72.89 | 74.14 | 71.76 | 71.92 | 3,899,690 | -0.52(-0.72%) |
Feb 10, 2020 | 71.57 | 72.77 | 71.36 | 72.44 | 3,540,724 | +1.09(+1.53%) |
Feb 07, 2020 | 70.83 | 72.17 | 70.83 | 71.35 | 3,681,429 | +0.52(+0.73%) |
Feb 06, 2020 | 71.93 | 72.95 | 69.69 | 70.83 | 8,524,628 | -3.85(-5.16%) |
Feb 05, 2020 | 74.62 | 75.16 | 74.40 | 74.69 | 2,905,738 | +0.20(+0.26%) |
Feb 04, 2020 | 74.55 | 75.34 | 74.27 | 74.49 | 2,734,786 | +0.55(+0.74%) |
Feb 03, 2020 | 73.75 | 75.20 | 73.74 | 73.94 | 2,286,233 | +0.57(+0.77%) |
Jan 31, 2020 | 75.10 | 75.31 | 73.09 | 73.37 | 2,800,319 | -1.88(-2.50%) |
Jan 30, 2020 | 74.66 | 75.53 | 74.49 | 75.26 | 2,552,836 | +0.30(+0.40%) |
Jan 29, 2020 | 75.47 | 75.48 | 73.67 | 74.95 | 4,100,698 | -0.14(-0.19%) |
Jan 28, 2020 | 74.73 | 75.45 | 74.26 | 75.10 | 1,892,317 | +0.37(+0.50%) |
Jan 27, 2020 | 75.21 | 75.97 | 74.43 | 74.72 | 2,613,515 | -1.58(-2.07%) |
Jan 24, 2020 | 78.43 | 78.48 | 75.40 | 76.30 | 3,027,015 | -1.80(-2.31%) |
Jan 23, 2020 | 77.49 | 78.46 | 76.50 | 78.11 | 3,405,727 | +0.31(+0.40%) |
Jan 22, 2020 | 78.36 | 79.37 | 77.72 | 77.80 | 3,596,617 | +0.12(+0.16%) |
Jan 21, 2020 | 79.60 | 80.14 | 77.24 | 77.67 | 4,726,200 | -2.12(-2.66%) |
Jan 17, 2020 | 80.02 | 80.65 | 79.08 | 79.79 | 3,023,862 | -0.14(-0.18%) |
Jan 16, 2020 | 79.62 | 80.72 | 78.51 | 79.94 | 3,358,200 | -0.68(-0.85%) |
Jan 15, 2020 | 81.37 | 81.99 | 80.31 | 80.62 | 3,169,427 | -1.02(-1.25%) |
Jan 14, 2020 | 83.02 | 83.19 | 81.37 | 81.64 | 3,167,670 | -1.35(-1.63%) |
Jan 13, 2020 | 82.10 | 83.68 | 82.02 | 82.99 | 4,245,677 | +1.37(+1.68%) |
Jan 10, 2020 | 80.56 | 82.04 | 79.96 | 81.62 | 5,026,632 | +1.46(+1.82%) |
Jan 09, 2020 | 79.92 | 80.30 | 79.06 | 80.17 | 2,734,295 | +0.79(+1.00%) |
Jan 08, 2020 | 79.06 | 79.80 | 78.75 | 79.38 | 2,439,712 | +0.49(+0.62%) |
Jan 07, 2020 | 79.57 | 80.49 | 78.86 | 78.89 | 2,352,424 | -1.16(-1.45%) |
Jan 06, 2020 | 80.11 | 80.18 | 79.49 | 80.05 | 2,547,945 | -0.38(-0.47%) |
Jan 03, 2020 | 80.06 | 81.30 | 79.84 | 80.43 | 2,822,279 | +0.54(+0.68%) |
Jan 02, 2020 | 80.88 | 81.35 | 79.73 | 79.89 | 3,009,305 | -0.95(-1.18%) |
Dec 31, 2019 | 80.24 | 80.89 | 80.12 | 80.84 | 1,267,046 | +0.62(+0.77%) |
Dec 30, 2019 | 81.03 | 81.13 | 80.02 | 80.22 | 1,230,757 | -0.96(-1.18%) |
Dec 27, 2019 | 81.19 | 81.36 | 80.52 | 81.18 | 1,156,007 | +0.11(+0.13%) |
Dec 26, 2019 | 80.94 | 81.62 | 80.77 | 81.07 | 1,220,125 | +0.13(+0.16%) |
Dec 24, 2019 | 81.60 | 81.60 | 80.76 | 80.94 | 635,381 | -0.21(-0.26%) |
Dec 23, 2019 | 80.65 | 81.76 | 79.76 | 81.15 | 3,173,925 | +0.47(+0.58%) |
Dec 20, 2019 | 80.25 | 81.18 | 79.47 | 80.68 | 5,738,931 | +0.99(+1.25%) |
Dec 19, 2019 | 79.14 | 81.10 | 79.14 | 79.69 | 4,619,830 | +0.78(+0.99%) |
Dec 18, 2019 | 80.65 | 80.78 | 78.78 | 78.91 | 3,423,791 | -1.35(-1.68%) |
Dec 17, 2019 | 80.07 | 80.78 | 79.79 | 80.25 | 3,274,589 | +0.38(+0.48%) |
Dec 16, 2019 | 78.75 | 80.40 | 78.69 | 79.87 | 3,216,373 | +1.76(+2.25%) |
Dec 13, 2019 | 77.51 | 78.86 | 76.95 | 78.11 | 2,678,242 | +0.41(+0.53%) |
Dec 12, 2019 | 78.25 | 79.14 | 77.66 | 77.71 | 2,812,419 | -0.87(-1.11%) |
Dec 11, 2019 | 78.49 | 79.08 | 77.87 | 78.58 | 2,604,139 | -0.11(-0.14%) |
Dec 10, 2019 | 79.53 | 79.65 | 78.58 | 78.68 | 2,367,819 | -0.94(-1.18%) |
Dec 09, 2019 | 79.34 | 80.11 | 79.13 | 79.62 | 1,729,648 | +0.20(+0.25%) |
Dec 06, 2019 | 80.39 | 81.14 | 79.37 | 79.43 | 2,320,911 | -0.01(-0.01%) |
Dec 05, 2019 | 79.14 | 79.62 | 78.75 | 79.44 | 1,603,045 | +0.20(+0.25%) |
Dec 04, 2019 | 79.13 | 80.05 | 78.93 | 79.24 | 2,002,161 | +0.26(+0.33%) |
Dec 03, 2019 | 78.56 | 79.12 | 77.89 | 78.98 | 2,563,899 | -0.56(-0.70%) |