Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.69 | 72.66 | 68.81 | 71.61 | 17,934,802 | -2.01(-2.73%) |
Feb 27, 2020 | 74.74 | 76.26 | 73.59 | 73.62 | 9,310,613 | -2.02(-2.67%) |
Feb 26, 2020 | 76.35 | 77.05 | 75.40 | 75.64 | 7,938,678 | +0.21(+0.28%) |
Feb 25, 2020 | 78.95 | 79.36 | 75.10 | 75.42 | 7,553,149 | -3.25(-4.14%) |
Feb 24, 2020 | 79.22 | 79.64 | 78.15 | 78.68 | 5,969,678 | -2.62(-3.22%) |
Feb 21, 2020 | 81.85 | 82.04 | 81.03 | 81.30 | 5,992,538 | -0.94(-1.14%) |
Feb 20, 2020 | 82.83 | 83.26 | 81.85 | 82.24 | 3,934,289 | -0.84(-1.01%) |
Feb 19, 2020 | 82.58 | 83.60 | 82.45 | 83.07 | 3,727,124 | +0.45(+0.54%) |
Feb 18, 2020 | 83.13 | 83.19 | 82.10 | 82.63 | 4,832,282 | -0.73(-0.87%) |
Feb 14, 2020 | 82.62 | 83.40 | 82.10 | 83.35 | 4,216,473 | +0.91(+1.11%) |
Feb 13, 2020 | 82.27 | 82.78 | 81.53 | 82.44 | 4,785,551 | -0.10(-0.12%) |
Feb 12, 2020 | 83.26 | 83.29 | 82.34 | 82.54 | 3,645,949 | -0.35(-0.43%) |
Feb 11, 2020 | 82.40 | 83.12 | 82.30 | 82.90 | 2,863,329 | +0.81(+0.99%) |
Feb 10, 2020 | 81.07 | 82.09 | 81.07 | 82.09 | 4,538,768 | +0.40(+0.49%) |
Feb 07, 2020 | 82.95 | 83.21 | 81.51 | 81.69 | 4,810,682 | -1.49(-1.79%) |
Feb 06, 2020 | 83.67 | 83.74 | 82.97 | 83.17 | 4,593,954 | -0.08(-0.10%) |
Feb 05, 2020 | 82.61 | 83.31 | 82.32 | 83.26 | 3,835,608 | +1.24(+1.51%) |
Feb 04, 2020 | 81.95 | 82.97 | 81.95 | 82.02 | 4,200,130 | +1.09(+1.34%) |
Feb 03, 2020 | 81.60 | 82.18 | 80.65 | 80.93 | 5,029,780 | -0.07(-0.09%) |
Jan 31, 2020 | 82.86 | 82.95 | 80.79 | 81.01 | 6,361,713 | -1.88(-2.27%) |
Jan 30, 2020 | 82.08 | 82.93 | 81.78 | 82.89 | 5,645,273 | +0.02(+0.02%) |
Jan 29, 2020 | 83.31 | 83.88 | 82.80 | 82.87 | 4,210,551 | -0.37(-0.45%) |
Jan 28, 2020 | 83.39 | 83.70 | 83.10 | 83.24 | 5,360,901 | -0.05(-0.06%) |
Jan 27, 2020 | 82.84 | 83.67 | 82.64 | 83.29 | 4,821,435 | -0.75(-0.90%) |
Jan 24, 2020 | 84.46 | 85.09 | 83.86 | 84.04 | 4,538,426 | -0.31(-0.36%) |
Jan 23, 2020 | 85.35 | 85.39 | 83.82 | 84.35 | 7,979,850 | -1.05(-1.23%) |
Jan 22, 2020 | 84.39 | 85.95 | 83.70 | 85.40 | 10,586,018 | +1.98(+2.37%) |
Jan 21, 2020 | 82.61 | 83.70 | 82.38 | 83.42 | 8,017,474 | +0.68(+0.82%) |
Jan 17, 2020 | 82.23 | 82.92 | 82.09 | 82.74 | 6,324,710 | +0.67(+0.82%) |
Jan 16, 2020 | 81.75 | 82.10 | 81.27 | 82.07 | 5,403,478 | +0.84(+1.03%) |
Jan 15, 2020 | 80.05 | 81.67 | 80.05 | 81.23 | 5,797,637 | +1.52(+1.91%) |
Jan 14, 2020 | 78.21 | 79.95 | 78.10 | 79.71 | 9,413,719 | +0.91(+1.16%) |
Jan 13, 2020 | 79.15 | 79.36 | 78.44 | 78.80 | 6,018,601 | -0.22(-0.28%) |
Jan 10, 2020 | 80.34 | 80.53 | 78.84 | 79.02 | 5,055,915 | -1.00(-1.25%) |
Jan 09, 2020 | 79.89 | 80.24 | 79.38 | 80.02 | 6,948,724 | +0.21(+0.27%) |
Jan 08, 2020 | 79.83 | 80.22 | 79.54 | 79.81 | 6,150,884 | +0.32(+0.41%) |
Jan 07, 2020 | 79.40 | 79.89 | 79.19 | 79.48 | 3,683,947 | -0.44(-0.56%) |
Jan 06, 2020 | 79.26 | 79.94 | 78.88 | 79.93 | 6,083,701 | +0.42(+0.52%) |
Jan 03, 2020 | 79.38 | 80.23 | 79.23 | 79.51 | 5,127,968 | -0.98(-1.22%) |
Jan 02, 2020 | 79.67 | 80.50 | 79.43 | 80.49 | 5,367,796 | +0.08(+0.10%) |
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |