Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.64 | 72.13 | 66.28 | 70.76 | 23,131,444 | +2.13(+3.11%) |
Feb 27, 2020 | 69.71 | 70.67 | 68.08 | 68.63 | 19,779,052 | -3.36(-4.67%) |
Feb 26, 2020 | 73.20 | 74.14 | 71.48 | 71.99 | 14,522,592 | -0.51(-0.70%) |
Feb 25, 2020 | 75.86 | 76.28 | 71.98 | 72.50 | 16,282,604 | -2.80(-3.72%) |
Feb 24, 2020 | 75.60 | 76.67 | 74.75 | 75.30 | 13,445,290 | -3.35(-4.26%) |
Feb 21, 2020 | 80.04 | 80.46 | 78.02 | 78.65 | 13,566,463 | -2.21(-2.73%) |
Feb 20, 2020 | 82.07 | 83.04 | 80.15 | 80.86 | 10,788,542 | -0.99(-1.20%) |
Feb 19, 2020 | 80.36 | 81.90 | 80.12 | 81.84 | 8,651,698 | +2.29(+2.87%) |
Feb 18, 2020 | 79.38 | 80.44 | 79.11 | 79.56 | 8,020,003 | -1.42(-1.75%) |
Feb 14, 2020 | 81.84 | 82.06 | 80.25 | 80.98 | 6,922,592 | -0.39(-0.48%) |
Feb 13, 2020 | 82.27 | 82.59 | 81.14 | 81.37 | 9,322,840 | -1.53(-1.84%) |
Feb 12, 2020 | 82.83 | 83.54 | 82.50 | 82.89 | 10,834,976 | +1.55(+1.91%) |
Feb 11, 2020 | 80.77 | 82.67 | 80.34 | 81.34 | 10,449,506 | +1.27(+1.58%) |
Feb 10, 2020 | 78.43 | 80.11 | 78.18 | 80.07 | 8,256,308 | +1.07(+1.35%) |
Feb 07, 2020 | 81.00 | 81.37 | 78.97 | 79.01 | 11,867,017 | -2.88(-3.52%) |
Feb 06, 2020 | 79.59 | 82.04 | 77.90 | 81.89 | 23,296,224 | -0.27(-0.33%) |
Feb 05, 2020 | 82.23 | 82.37 | 80.68 | 82.16 | 15,593,678 | +1.79(+2.23%) |
Feb 04, 2020 | 79.76 | 80.39 | 78.96 | 80.37 | 10,208,142 | +2.21(+2.83%) |
Feb 03, 2020 | 77.32 | 78.25 | 76.96 | 78.16 | 8,622,511 | +1.06(+1.37%) |
Jan 31, 2020 | 78.67 | 78.78 | 76.86 | 77.10 | 10,515,450 | -2.23(-2.81%) |
Jan 30, 2020 | 78.91 | 79.40 | 77.90 | 79.33 | 9,264,990 | -0.49(-0.61%) |
Jan 29, 2020 | 80.13 | 80.45 | 78.94 | 79.82 | 9,027,274 | -0.75(-0.93%) |
Jan 28, 2020 | 79.67 | 80.92 | 78.98 | 80.57 | 10,155,342 | +1.67(+2.12%) |
Jan 27, 2020 | 78.90 | 79.73 | 78.13 | 78.90 | 10,219,561 | -2.12(-2.62%) |
Jan 24, 2020 | 83.76 | 84.28 | 80.28 | 81.02 | 10,480,153 | -2.12(-2.55%) |
Jan 23, 2020 | 83.91 | 84.00 | 82.66 | 83.15 | 12,470,071 | -0.88(-1.04%) |
Jan 22, 2020 | 86.09 | 86.21 | 83.79 | 84.02 | 9,226,182 | -1.42(-1.66%) |
Jan 21, 2020 | 86.16 | 86.51 | 84.43 | 85.44 | 12,018,565 | -1.24(-1.43%) |
Jan 17, 2020 | 84.05 | 86.92 | 84.00 | 86.68 | 26,217,312 | +3.72(+4.49%) |
Jan 16, 2020 | 81.54 | 83.35 | 81.18 | 82.96 | 10,278,144 | +1.92(+2.36%) |
Jan 15, 2020 | 82.02 | 82.41 | 80.66 | 81.04 | 8,030,661 | -0.80(-0.98%) |
Jan 14, 2020 | 82.36 | 82.79 | 81.60 | 81.84 | 8,630,682 | -0.37(-0.45%) |
Jan 13, 2020 | 82.29 | 83.81 | 81.84 | 82.22 | 11,471,780 | +0.64(+0.79%) |
Jan 10, 2020 | 81.80 | 83.50 | 81.22 | 81.57 | 10,699,790 | +0.32(+0.39%) |
Jan 09, 2020 | 81.03 | 81.99 | 80.28 | 81.26 | 10,130,415 | +1.08(+1.35%) |
Jan 08, 2020 | 80.34 | 80.86 | 79.46 | 80.17 | 8,431,286 | -0.23(-0.29%) |
Jan 07, 2020 | 78.66 | 80.88 | 78.55 | 80.41 | 9,269,846 | +2.22(+2.84%) |
Jan 06, 2020 | 77.64 | 78.22 | 77.31 | 78.18 | 9,273,874 | -0.46(-0.59%) |
Jan 03, 2020 | 78.86 | 79.21 | 78.12 | 78.65 | 9,229,054 | -1.51(-1.88%) |
Jan 02, 2020 | 80.48 | 81.17 | 79.60 | 80.16 | 9,309,849 | +0.42(+0.52%) |
Dec 31, 2019 | 79.52 | 80.23 | 79.42 | 79.74 | 5,724,383 | -0.18(-0.23%) |
Dec 30, 2019 | 80.17 | 80.24 | 78.91 | 79.92 | 7,239,855 | -0.33(-0.42%) |
Dec 27, 2019 | 80.34 | 80.39 | 79.61 | 80.25 | 6,428,216 | +0.36(+0.45%) |
Dec 26, 2019 | 80.36 | 80.40 | 79.53 | 79.89 | 5,609,993 | -0.33(-0.42%) |
Dec 24, 2019 | 80.09 | 80.26 | 79.51 | 80.23 | 2,694,504 | +0.29(+0.36%) |
Dec 23, 2019 | 80.44 | 80.73 | 79.76 | 79.94 | 8,049,367 | -0.36(-0.45%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.69 | 80.30 | 19,466,444 | +0.33(+0.41%) |
Dec 19, 2019 | 79.86 | 80.16 | 79.19 | 79.97 | 8,266,859 | +0.46(+0.58%) |
Dec 18, 2019 | 80.02 | 80.12 | 79.16 | 79.51 | 6,484,751 | -0.31(-0.38%) |
Dec 17, 2019 | 80.44 | 80.47 | 79.24 | 79.82 | 8,282,979 | -0.10(-0.12%) |
Dec 16, 2019 | 80.69 | 81.75 | 79.85 | 79.92 | 9,647,702 | +0.54(+0.68%) |
Dec 13, 2019 | 80.35 | 81.07 | 79.14 | 79.38 | 13,577,086 | -1.10(-1.37%) |
Dec 12, 2019 | 78.48 | 80.64 | 78.06 | 80.48 | 13,461,657 | +1.86(+2.37%) |
Dec 11, 2019 | 76.68 | 78.72 | 76.60 | 78.62 | 10,590,886 | +2.60(+3.42%) |
Dec 10, 2019 | 76.86 | 77.12 | 75.64 | 76.02 | 8,943,496 | -0.73(-0.95%) |
Dec 09, 2019 | 75.92 | 77.09 | 75.77 | 76.75 | 9,275,487 | +0.99(+1.31%) |
Dec 06, 2019 | 75.42 | 76.14 | 75.39 | 75.75 | 7,592,346 | +1.12(+1.50%) |
Dec 05, 2019 | 74.70 | 75.41 | 73.91 | 74.63 | 7,035,350 | +0.45(+0.61%) |
Dec 04, 2019 | 73.13 | 74.51 | 72.71 | 74.18 | 9,380,079 | +1.92(+2.65%) |
Dec 03, 2019 | 72.98 | 72.99 | 71.57 | 72.27 | 12,531,718 | -1.68(-2.27%) |