Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.09 | 64.77 | 62.00 | 63.99 | 33,407,696 | -1.27(-1.95%) |
Feb 27, 2020 | 67.46 | 68.33 | 65.19 | 65.26 | 17,962,100 | -1.55(-2.33%) |
Feb 26, 2020 | 67.42 | 68.23 | 66.67 | 66.81 | 13,631,862 | -0.28(-0.41%) |
Feb 25, 2020 | 68.14 | 68.49 | 66.74 | 67.09 | 15,036,832 | -0.89(-1.30%) |
Feb 24, 2020 | 67.37 | 69.03 | 67.34 | 67.98 | 15,679,501 | -0.84(-1.23%) |
Feb 21, 2020 | 68.69 | 69.06 | 68.29 | 68.82 | 10,612,884 | -0.13(-0.18%) |
Feb 20, 2020 | 68.72 | 69.23 | 68.30 | 68.94 | 12,491,118 | +0.41(+0.60%) |
Feb 19, 2020 | 69.44 | 69.46 | 68.18 | 68.54 | 13,399,671 | -0.38(-0.56%) |
Feb 18, 2020 | 69.27 | 69.46 | 68.74 | 68.92 | 11,436,475 | -0.16(-0.23%) |
Feb 14, 2020 | 68.73 | 69.20 | 68.26 | 69.08 | 9,981,988 | +0.57(+0.83%) |
Feb 13, 2020 | 69.31 | 69.31 | 68.08 | 68.51 | 22,126,050 | -1.07(-1.54%) |
Feb 12, 2020 | 71.08 | 71.23 | 69.29 | 69.58 | 22,408,076 | -1.67(-2.35%) |
Feb 11, 2020 | 71.76 | 71.88 | 70.99 | 71.25 | 11,703,925 | -0.34(-0.48%) |
Feb 10, 2020 | 71.11 | 71.86 | 70.99 | 71.59 | 12,091,316 | +0.48(+0.68%) |
Feb 07, 2020 | 71.79 | 71.83 | 70.90 | 71.11 | 13,037,281 | -0.50(-0.70%) |
Feb 06, 2020 | 71.90 | 72.06 | 71.26 | 71.61 | 18,388,848 | -0.13(-0.17%) |
Feb 05, 2020 | 70.78 | 72.50 | 70.21 | 71.74 | 33,438,590 | -2.11(-2.86%) |
Feb 04, 2020 | 73.91 | 74.55 | 73.60 | 73.85 | 17,204,476 | +0.85(+1.17%) |
Feb 03, 2020 | 71.91 | 73.73 | 71.91 | 73.00 | 11,107,590 | +1.59(+2.22%) |
Jan 31, 2020 | 72.20 | 72.44 | 71.04 | 71.41 | 10,984,625 | -0.89(-1.23%) |
Jan 30, 2020 | 72.67 | 72.82 | 72.05 | 72.30 | 12,576,192 | -0.62(-0.85%) |
Jan 29, 2020 | 72.38 | 73.68 | 72.24 | 72.91 | 9,717,007 | +0.83(+1.15%) |
Jan 28, 2020 | 72.25 | 72.47 | 71.79 | 72.09 | 10,841,621 | +0.13(+0.17%) |
Jan 27, 2020 | 71.13 | 72.30 | 70.80 | 71.96 | 12,383,419 | +0.10(+0.14%) |
Jan 24, 2020 | 74.08 | 74.24 | 71.53 | 71.86 | 17,073,794 | -2.16(-2.91%) |
Jan 23, 2020 | 74.94 | 74.94 | 73.77 | 74.02 | 15,067,816 | -0.91(-1.22%) |
Jan 22, 2020 | 75.36 | 75.61 | 74.90 | 74.93 | 8,905,357 | -0.27(-0.36%) |
Jan 21, 2020 | 75.82 | 76.03 | 74.98 | 75.20 | 11,441,113 | -0.84(-1.10%) |
Jan 17, 2020 | 76.29 | 76.58 | 75.94 | 76.03 | 11,566,586 | -0.18(-0.23%) |
Jan 16, 2020 | 76.78 | 76.94 | 76.10 | 76.21 | 8,279,862 | -0.30(-0.39%) |
Jan 15, 2020 | 75.31 | 76.57 | 75.30 | 76.51 | 10,975,963 | +1.35(+1.79%) |
Jan 14, 2020 | 74.61 | 75.16 | 74.28 | 75.16 | 9,847,669 | +0.35(+0.47%) |
Jan 13, 2020 | 74.82 | 74.91 | 74.40 | 74.81 | 11,715,153 | -0.02(-0.02%) |
Jan 10, 2020 | 74.99 | 75.31 | 74.76 | 74.83 | 6,787,546 | +0.13(+0.17%) |
Jan 09, 2020 | 74.34 | 75.26 | 74.20 | 74.70 | 11,090,935 | +0.65(+0.88%) |
Jan 08, 2020 | 74.46 | 74.80 | 73.89 | 74.05 | 17,353,858 | -0.50(-0.67%) |
Jan 07, 2020 | 75.89 | 76.16 | 74.49 | 74.55 | 12,711,036 | -2.04(-2.66%) |
Jan 06, 2020 | 76.25 | 76.68 | 76.05 | 76.59 | 8,588,698 | +0.33(+0.43%) |
Jan 03, 2020 | 75.79 | 76.95 | 75.65 | 76.27 | 6,740,046 | -0.66(-0.86%) |
Jan 02, 2020 | 76.12 | 77.01 | 75.52 | 76.93 | 9,420,320 | +0.91(+1.20%) |
Dec 31, 2019 | 75.99 | 76.05 | 75.59 | 76.02 | 5,378,110 | -0.07(-0.09%) |
Dec 30, 2019 | 76.50 | 76.63 | 75.83 | 76.08 | 4,490,127 | -0.39(-0.51%) |
Dec 27, 2019 | 76.63 | 76.64 | 76.28 | 76.48 | 4,291,361 | +0.13(+0.18%) |
Dec 26, 2019 | 76.56 | 76.66 | 76.12 | 76.34 | 3,496,525 | -0.08(-0.11%) |
Dec 24, 2019 | 76.59 | 76.67 | 76.12 | 76.43 | 2,675,056 | -0.25(-0.33%) |
Dec 23, 2019 | 76.75 | 76.91 | 76.43 | 76.68 | 9,014,475 | +0.13(+0.17%) |
Dec 20, 2019 | 76.44 | 77.43 | 75.92 | 76.54 | 20,379,746 | +1.33(+1.77%) |
Dec 19, 2019 | 75.13 | 75.30 | 74.80 | 75.21 | 8,679,761 | +0.31(+0.41%) |
Dec 18, 2019 | 74.68 | 75.22 | 74.49 | 74.90 | 13,218,380 | +0.50(+0.67%) |
Dec 17, 2019 | 74.66 | 74.76 | 73.98 | 74.40 | 13,346,663 | -0.23(-0.30%) |
Dec 16, 2019 | 74.93 | 75.22 | 74.54 | 74.63 | 11,822,141 | +0.08(+0.11%) |
Dec 13, 2019 | 74.55 | 74.88 | 73.92 | 74.54 | 8,644,340 | +0.19(+0.26%) |
Dec 12, 2019 | 73.91 | 74.68 | 73.80 | 74.35 | 7,889,928 | +0.49(+0.66%) |
Dec 11, 2019 | 74.00 | 74.29 | 73.75 | 73.86 | 7,841,561 | -0.10(-0.13%) |
Dec 10, 2019 | 73.55 | 74.32 | 73.47 | 73.96 | 9,958,869 | +0.32(+0.43%) |
Dec 09, 2019 | 73.80 | 73.88 | 73.22 | 73.65 | 9,258,998 | -0.11(-0.15%) |
Dec 06, 2019 | 73.88 | 74.08 | 73.67 | 73.75 | 8,331,372 | +0.08(+0.11%) |
Dec 05, 2019 | 73.66 | 73.70 | 73.02 | 73.67 | 9,503,419 | +0.07(+0.09%) |
Dec 04, 2019 | 72.66 | 73.66 | 72.37 | 73.61 | 8,384,173 | +1.07(+1.48%) |
Dec 03, 2019 | 71.95 | 72.60 | 71.80 | 72.53 | 11,570,148 | +0.28(+0.39%) |