Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.83 | 71.22 | 68.43 | 70.88 | 21,158,210 | +0.13(+0.18%) |
Feb 27, 2020 | 71.24 | 73.08 | 69.91 | 70.75 | 18,940,140 | -2.15(-2.95%) |
Feb 26, 2020 | 74.64 | 75.22 | 72.87 | 72.90 | 11,665,138 | -1.37(-1.85%) |
Feb 25, 2020 | 76.83 | 77.13 | 73.80 | 74.27 | 10,401,636 | -2.11(-2.76%) |
Feb 24, 2020 | 76.39 | 77.76 | 76.14 | 76.38 | 9,196,134 | -2.57(-3.25%) |
Feb 21, 2020 | 79.52 | 79.88 | 78.62 | 78.95 | 6,420,099 | -1.12(-1.40%) |
Feb 20, 2020 | 81.09 | 81.56 | 79.28 | 80.07 | 6,604,021 | -1.39(-1.71%) |
Feb 19, 2020 | 80.87 | 81.72 | 80.70 | 81.46 | 5,765,362 | +0.82(+1.02%) |
Feb 18, 2020 | 80.76 | 80.85 | 79.79 | 80.64 | 5,854,490 | -0.05(-0.06%) |
Feb 14, 2020 | 81.49 | 81.70 | 80.42 | 80.68 | 6,292,952 | -0.59(-0.72%) |
Feb 13, 2020 | 79.98 | 81.78 | 79.76 | 81.27 | 9,490,231 | +1.23(+1.54%) |
Feb 12, 2020 | 79.26 | 80.52 | 78.97 | 80.04 | 8,567,332 | +0.96(+1.21%) |
Feb 11, 2020 | 79.40 | 79.73 | 78.94 | 79.08 | 5,641,945 | -0.02(-0.02%) |
Feb 10, 2020 | 78.10 | 79.18 | 77.87 | 79.10 | 8,065,652 | +1.00(+1.28%) |
Feb 07, 2020 | 77.50 | 78.28 | 77.10 | 78.10 | 8,934,492 | +0.24(+0.31%) |
Feb 06, 2020 | 79.21 | 79.24 | 77.85 | 77.85 | 9,848,947 | -1.27(-1.61%) |
Feb 05, 2020 | 80.32 | 80.61 | 78.29 | 79.13 | 11,045,861 | -0.37(-0.47%) |
Feb 04, 2020 | 78.38 | 80.05 | 77.91 | 79.50 | 11,111,761 | +2.13(+2.76%) |
Feb 03, 2020 | 76.52 | 78.07 | 76.52 | 77.36 | 10,106,425 | +1.06(+1.39%) |
Jan 31, 2020 | 77.17 | 77.35 | 76.02 | 76.30 | 13,000,656 | -0.91(-1.18%) |
Jan 30, 2020 | 76.86 | 77.89 | 76.18 | 77.21 | 13,588,802 | -0.79(-1.01%) |
Jan 29, 2020 | 79.29 | 79.55 | 77.00 | 78.00 | 19,654,308 | -1.69(-2.12%) |
Jan 28, 2020 | 80.10 | 80.23 | 78.90 | 79.69 | 13,202,990 | -0.02(-0.02%) |
Jan 27, 2020 | 79.72 | 80.46 | 78.75 | 79.71 | 12,297,878 | -3.07(-3.71%) |
Jan 24, 2020 | 84.55 | 84.67 | 82.16 | 82.78 | 8,688,857 | -1.55(-1.83%) |
Jan 23, 2020 | 82.68 | 84.42 | 81.62 | 84.33 | 6,782,377 | +1.10(+1.32%) |
Jan 22, 2020 | 83.78 | 84.33 | 83.18 | 83.23 | 6,844,928 | +0.00(+0.00%) |
Jan 21, 2020 | 83.50 | 84.19 | 82.92 | 83.23 | 7,886,564 | -0.98(-1.16%) |
Jan 17, 2020 | 83.59 | 84.33 | 83.48 | 84.21 | 7,740,760 | +0.94(+1.12%) |
Jan 16, 2020 | 82.74 | 83.30 | 82.42 | 83.27 | 5,757,875 | +0.94(+1.14%) |
Jan 15, 2020 | 81.85 | 82.81 | 81.85 | 82.34 | 6,832,073 | +0.49(+0.60%) |
Jan 14, 2020 | 82.02 | 82.25 | 81.73 | 81.84 | 6,509,479 | -0.08(-0.10%) |
Jan 13, 2020 | 81.51 | 82.49 | 81.14 | 81.93 | 8,207,512 | +0.83(+1.02%) |
Jan 10, 2020 | 81.67 | 81.75 | 80.62 | 81.10 | 7,891,179 | -0.33(-0.41%) |
Jan 09, 2020 | 81.18 | 82.00 | 81.02 | 81.43 | 10,498,778 | +1.48(+1.86%) |
Jan 08, 2020 | 79.10 | 80.37 | 78.96 | 79.95 | 8,111,625 | +0.92(+1.16%) |
Jan 07, 2020 | 79.12 | 79.18 | 78.37 | 79.03 | 7,243,238 | -0.24(-0.31%) |
Jan 06, 2020 | 79.25 | 79.52 | 78.68 | 79.27 | 6,014,252 | -0.63(-0.79%) |
Jan 03, 2020 | 79.75 | 80.14 | 79.24 | 79.90 | 5,419,654 | -0.47(-0.58%) |
Jan 02, 2020 | 79.26 | 80.37 | 79.20 | 80.37 | 7,197,272 | +1.29(+1.63%) |
Dec 31, 2019 | 78.65 | 79.15 | 78.53 | 79.08 | 4,576,728 | +0.43(+0.55%) |
Dec 30, 2019 | 79.16 | 79.33 | 78.31 | 78.65 | 5,175,816 | -0.62(-0.78%) |
Dec 27, 2019 | 79.25 | 79.57 | 78.88 | 79.27 | 4,592,404 | +0.05(+0.07%) |
Dec 26, 2019 | 79.81 | 79.84 | 78.97 | 79.22 | 4,644,540 | -0.40(-0.51%) |
Dec 24, 2019 | 79.33 | 79.69 | 79.15 | 79.62 | 2,054,174 | +0.26(+0.33%) |
Dec 23, 2019 | 79.71 | 79.92 | 79.32 | 79.36 | 4,835,764 | -0.21(-0.26%) |
Dec 20, 2019 | 79.87 | 80.05 | 79.06 | 79.57 | 15,866,406 | -0.05(-0.07%) |
Dec 19, 2019 | 79.00 | 79.68 | 78.78 | 79.62 | 6,695,099 | +0.48(+0.60%) |
Dec 18, 2019 | 79.51 | 79.92 | 78.99 | 79.15 | 6,513,957 | -0.13(-0.16%) |
Dec 17, 2019 | 79.94 | 80.03 | 78.68 | 79.27 | 8,112,313 | -0.58(-0.73%) |
Dec 16, 2019 | 80.18 | 80.32 | 79.54 | 79.86 | 7,454,902 | +0.10(+0.12%) |
Dec 13, 2019 | 79.17 | 79.86 | 78.78 | 79.76 | 7,468,826 | +0.41(+0.52%) |
Dec 12, 2019 | 79.15 | 79.96 | 78.74 | 79.34 | 11,431,110 | +1.46(+1.87%) |
Dec 11, 2019 | 77.59 | 78.14 | 77.22 | 77.89 | 5,471,882 | +0.49(+0.64%) |
Dec 10, 2019 | 77.81 | 78.67 | 77.27 | 77.39 | 8,832,557 | -0.22(-0.28%) |
Dec 09, 2019 | 77.63 | 77.92 | 77.32 | 77.61 | 7,965,318 | -0.04(-0.05%) |
Dec 06, 2019 | 76.48 | 77.83 | 76.48 | 77.64 | 9,451,849 | +1.68(+2.21%) |
Dec 05, 2019 | 76.85 | 76.89 | 75.84 | 75.96 | 5,748,649 | -0.85(-1.11%) |
Dec 04, 2019 | 76.57 | 76.94 | 76.19 | 76.82 | 6,604,104 | +0.52(+0.68%) |
Dec 03, 2019 | 75.58 | 76.46 | 75.39 | 76.29 | 6,755,438 | +0.22(+0.30%) |