Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.72 | 67.12 | 63.41 | 66.96 | 80,218,000 | +1.22(+1.85%) |
Feb 27, 2020 | 67.96 | 68.47 | 65.71 | 65.75 | 62,196,960 | -3.78(-5.43%) |
Feb 26, 2020 | 69.75 | 70.68 | 68.83 | 69.52 | 49,775,040 | +0.21(+0.30%) |
Feb 25, 2020 | 71.55 | 71.84 | 69.02 | 69.32 | 51,507,720 | -1.68(-2.36%) |
Feb 24, 2020 | 71.15 | 71.82 | 70.34 | 70.99 | 49,462,740 | -3.18(-4.29%) |
Feb 21, 2020 | 75.23 | 75.55 | 73.92 | 74.17 | 42,536,000 | -1.68(-2.21%) |
Feb 20, 2020 | 75.95 | 76.35 | 75.21 | 75.85 | 25,962,840 | -0.39(-0.52%) |
Feb 19, 2020 | 76.36 | 76.54 | 76.05 | 76.24 | 22,037,760 | +0.27(+0.36%) |
Feb 18, 2020 | 75.72 | 76.53 | 75.55 | 75.97 | 25,642,860 | +0.04(+0.05%) |
Feb 14, 2020 | 75.73 | 76.00 | 75.28 | 75.94 | 23,196,000 | +0.27(+0.35%) |
Feb 13, 2020 | 75.50 | 76.30 | 75.20 | 75.67 | 22,897,440 | -0.26(-0.35%) |
Feb 12, 2020 | 75.79 | 76.02 | 75.43 | 75.93 | 31,008,300 | +0.43(+0.57%) |
Feb 11, 2020 | 75.66 | 76.49 | 75.27 | 75.50 | 34,832,380 | +0.07(+0.09%) |
Feb 10, 2020 | 73.86 | 75.44 | 73.76 | 75.43 | 38,275,980 | +1.48(+2.00%) |
Feb 07, 2020 | 73.37 | 74.26 | 73.27 | 73.96 | 28,360,000 | +0.16(+0.21%) |
Feb 06, 2020 | 72.60 | 74.08 | 72.52 | 73.80 | 37,799,420 | +1.50(+2.07%) |
Feb 05, 2020 | 73.18 | 73.23 | 71.48 | 72.30 | 36,366,480 | +0.03(+0.04%) |
Feb 04, 2020 | 72.72 | 73.37 | 71.10 | 72.27 | 95,838,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.08 | 74.31 | 72.83 | 74.13 | 71,673,136 | +2.49(+3.48%) |
Jan 31, 2020 | 73.39 | 73.48 | 71.35 | 71.64 | 43,820,000 | -1.07(-1.48%) |
Jan 30, 2020 | 71.91 | 72.76 | 71.75 | 72.71 | 26,967,760 | -0.12(-0.17%) |
Jan 29, 2020 | 72.92 | 73.21 | 72.27 | 72.83 | 21,565,160 | +0.31(+0.43%) |
Jan 28, 2020 | 72.09 | 72.74 | 71.52 | 72.53 | 29,725,500 | +0.94(+1.31%) |
Jan 27, 2020 | 71.58 | 71.83 | 70.97 | 71.59 | 34,120,860 | -1.72(-2.35%) |
Jan 24, 2020 | 74.64 | 74.71 | 73.16 | 73.31 | 29,784,000 | -0.93(-1.25%) |
Jan 23, 2020 | 74.38 | 74.67 | 74.02 | 74.23 | 26,650,460 | +0.03(+0.04%) |
Jan 22, 2020 | 74.49 | 75.03 | 74.13 | 74.21 | 28,442,760 | +0.10(+0.13%) |
Jan 21, 2020 | 73.95 | 74.49 | 73.51 | 74.11 | 48,930,540 | +0.14(+0.18%) |
Jan 17, 2020 | 73.13 | 74.03 | 72.83 | 73.98 | 52,422,000 | +1.47(+2.02%) |
Jan 16, 2020 | 72.27 | 72.53 | 72.00 | 72.51 | 26,021,260 | +0.55(+0.76%) |
Jan 15, 2020 | 71.65 | 72.04 | 71.58 | 71.96 | 21,511,760 | +0.43(+0.60%) |
Jan 14, 2020 | 72.00 | 72.13 | 71.39 | 71.53 | 26,075,760 | -0.47(-0.66%) |
Jan 13, 2020 | 71.76 | 72.07 | 71.27 | 72.00 | 30,730,260 | +0.55(+0.77%) |
Jan 10, 2020 | 71.47 | 71.75 | 70.98 | 71.45 | 26,262,000 | +0.46(+0.65%) |
Jan 09, 2020 | 71.10 | 71.43 | 70.51 | 70.99 | 33,200,240 | +0.74(+1.05%) |
Jan 08, 2020 | 69.74 | 70.59 | 69.63 | 70.25 | 35,314,460 | +0.50(+0.71%) |
Jan 07, 2020 | 70.02 | 70.17 | 69.58 | 69.76 | 34,334,540 | -0.14(-0.19%) |
Jan 06, 2020 | 67.58 | 69.92 | 67.55 | 69.89 | 46,767,540 | +1.81(+2.67%) |
Jan 03, 2020 | 67.40 | 68.69 | 67.37 | 68.08 | 23,412,000 | -0.36(-0.52%) |
Jan 02, 2020 | 67.42 | 68.43 | 67.32 | 68.43 | 27,278,600 | +1.46(+2.19%) |
Dec 31, 2019 | 66.79 | 67.03 | 66.61 | 66.97 | 19,520,000 | -0.02(-0.02%) |
Dec 30, 2019 | 67.84 | 67.85 | 66.89 | 66.99 | 19,994,560 | -0.75(-1.10%) |
Dec 27, 2019 | 68.20 | 68.35 | 67.65 | 67.73 | 23,216,000 | -0.39(-0.57%) |
Dec 26, 2019 | 67.33 | 68.16 | 67.28 | 68.12 | 23,662,800 | +0.90(+1.34%) |
Dec 24, 2019 | 67.51 | 67.60 | 67.21 | 67.22 | 13,468,000 | -0.31(-0.46%) |
Dec 23, 2019 | 67.94 | 68.09 | 67.40 | 67.53 | 19,937,040 | -0.03(-0.04%) |
Dec 20, 2019 | 68.16 | 68.20 | 67.54 | 67.56 | 50,276,000 | -0.26(-0.38%) |
Dec 19, 2019 | 67.60 | 67.88 | 67.44 | 67.82 | 28,921,260 | +0.23(+0.34%) |
Dec 18, 2019 | 67.85 | 67.97 | 67.52 | 67.60 | 23,329,540 | -0.15(-0.22%) |
Dec 17, 2019 | 68.12 | 68.22 | 67.54 | 67.74 | 32,947,460 | -0.29(-0.43%) |
Dec 16, 2019 | 67.75 | 68.18 | 67.53 | 68.03 | 28,127,840 | +0.69(+1.03%) |
Dec 13, 2019 | 67.39 | 67.57 | 67.08 | 67.34 | 33,172,000 | -0.08(-0.12%) |
Dec 12, 2019 | 67.16 | 67.73 | 66.91 | 67.42 | 29,115,520 | +0.21(+0.32%) |
Dec 11, 2019 | 67.42 | 67.49 | 67.06 | 67.21 | 20,479,520 | +0.07(+0.10%) |
Dec 10, 2019 | 67.00 | 67.40 | 66.70 | 67.14 | 17,606,320 | -0.01(-0.01%) |
Dec 09, 2019 | 66.94 | 67.88 | 66.80 | 67.15 | 30,841,060 | +0.18(+0.27%) |
Dec 06, 2019 | 66.64 | 67.12 | 66.56 | 66.97 | 32,974,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.35 | 66.40 | 65.72 | 66.35 | 24,408,260 | +0.40(+0.61%) |
Dec 04, 2019 | 65.31 | 66.21 | 65.15 | 65.95 | 35,505,760 | +1.21(+1.87%) |
Dec 03, 2019 | 63.93 | 64.86 | 63.85 | 64.74 | 29,562,460 | +0.29(+0.46%) |