Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.66 | 60.92 | 58.47 | 59.48 | 6,534,982 | -2.70(-4.35%) |
Feb 27, 2020 | 64.48 | 64.64 | 62.17 | 62.18 | 4,823,515 | -2.85(-4.38%) |
Feb 26, 2020 | 66.33 | 66.62 | 64.87 | 65.03 | 4,017,167 | -1.05(-1.59%) |
Feb 25, 2020 | 67.51 | 68.02 | 65.96 | 66.08 | 3,396,611 | -1.33(-1.97%) |
Feb 24, 2020 | 68.39 | 68.54 | 67.29 | 67.41 | 2,186,299 | -1.34(-1.95%) |
Feb 21, 2020 | 68.45 | 68.99 | 68.23 | 68.75 | 2,110,422 | +0.29(+0.43%) |
Feb 20, 2020 | 68.07 | 68.75 | 67.82 | 68.46 | 1,566,927 | +0.46(+0.67%) |
Feb 19, 2020 | 68.55 | 68.88 | 67.83 | 68.00 | 1,710,342 | -0.56(-0.82%) |
Feb 18, 2020 | 69.66 | 70.05 | 68.40 | 68.57 | 3,658,099 | -1.23(-1.76%) |
Feb 14, 2020 | 69.81 | 70.04 | 69.56 | 69.80 | 1,808,101 | +0.24(+0.35%) |
Feb 13, 2020 | 69.28 | 70.17 | 69.25 | 69.56 | 2,669,846 | +0.43(+0.62%) |
Feb 12, 2020 | 68.06 | 69.28 | 68.00 | 69.13 | 2,805,531 | +1.06(+1.56%) |
Feb 11, 2020 | 68.45 | 68.59 | 67.63 | 68.07 | 2,563,123 | -0.62(-0.90%) |
Feb 10, 2020 | 69.01 | 69.39 | 68.34 | 68.68 | 2,845,145 | -0.36(-0.52%) |
Feb 07, 2020 | 68.66 | 69.04 | 68.33 | 69.04 | 3,252,812 | +0.66(+0.97%) |
Feb 06, 2020 | 67.75 | 68.49 | 67.56 | 68.38 | 3,212,856 | +0.82(+1.22%) |
Feb 05, 2020 | 67.01 | 67.72 | 66.39 | 67.56 | 3,883,386 | +0.57(+0.85%) |
Feb 04, 2020 | 67.97 | 67.97 | 66.54 | 66.99 | 6,478,969 | -1.45(-2.11%) |
Feb 03, 2020 | 72.47 | 72.47 | 68.01 | 68.43 | 5,640,309 | -4.87(-6.65%) |
Jan 31, 2020 | 73.76 | 74.29 | 73.09 | 73.30 | 3,121,933 | -0.62(-0.85%) |
Jan 30, 2020 | 72.90 | 73.98 | 72.68 | 73.93 | 2,298,198 | +0.85(+1.16%) |
Jan 29, 2020 | 73.93 | 74.04 | 73.05 | 73.08 | 1,543,974 | -0.70(-0.94%) |
Jan 28, 2020 | 73.53 | 73.87 | 73.36 | 73.78 | 1,745,550 | +0.29(+0.40%) |
Jan 27, 2020 | 73.31 | 73.69 | 72.88 | 73.48 | 1,733,488 | -0.26(-0.35%) |
Jan 24, 2020 | 74.66 | 74.82 | 73.39 | 73.74 | 2,131,489 | -0.86(-1.15%) |
Jan 23, 2020 | 73.95 | 74.79 | 73.84 | 74.60 | 2,087,717 | +0.40(+0.54%) |
Jan 22, 2020 | 74.62 | 75.07 | 74.14 | 74.20 | 2,701,164 | -0.08(-0.11%) |
Jan 21, 2020 | 73.66 | 74.49 | 73.63 | 74.28 | 3,161,445 | +0.37(+0.50%) |
Jan 17, 2020 | 74.21 | 74.86 | 73.63 | 73.91 | 5,375,000 | +0.14(+0.19%) |
Jan 16, 2020 | 74.32 | 74.47 | 73.64 | 73.77 | 2,900,234 | +0.01(+0.01%) |
Jan 15, 2020 | 73.95 | 74.39 | 73.40 | 73.76 | 3,145,099 | +0.22(+0.30%) |
Jan 14, 2020 | 74.11 | 74.44 | 73.35 | 73.54 | 3,134,940 | -1.18(-1.58%) |
Jan 13, 2020 | 75.77 | 75.87 | 74.32 | 74.71 | 3,885,269 | -1.07(-1.41%) |
Jan 10, 2020 | 75.62 | 75.94 | 75.60 | 75.78 | 1,785,690 | +0.26(+0.34%) |
Jan 09, 2020 | 75.62 | 75.97 | 75.36 | 75.53 | 2,145,635 | +0.09(+0.12%) |
Jan 08, 2020 | 74.87 | 75.82 | 74.62 | 75.44 | 3,300,949 | +0.87(+1.16%) |
Jan 07, 2020 | 75.18 | 75.28 | 74.43 | 74.57 | 1,906,854 | -0.61(-0.81%) |
Jan 06, 2020 | 75.10 | 75.19 | 74.52 | 75.18 | 2,147,860 | -0.10(-0.13%) |
Jan 03, 2020 | 75.20 | 75.61 | 74.90 | 75.28 | 1,971,924 | -0.28(-0.37%) |
Jan 02, 2020 | 75.91 | 75.97 | 74.95 | 75.55 | 2,377,700 | -0.38(-0.51%) |
Dec 31, 2019 | 75.98 | 76.16 | 75.32 | 75.94 | 1,724,054 | -0.23(-0.30%) |
Dec 30, 2019 | 76.01 | 76.33 | 75.78 | 76.17 | 1,103,784 | +0.05(+0.07%) |
Dec 27, 2019 | 76.25 | 76.30 | 75.94 | 76.11 | 1,342,971 | +0.18(+0.23%) |
Dec 26, 2019 | 75.80 | 76.04 | 75.66 | 75.94 | 1,177,645 | +0.14(+0.19%) |
Dec 24, 2019 | 75.68 | 75.92 | 75.43 | 75.79 | 478,522 | +0.07(+0.09%) |
Dec 23, 2019 | 75.92 | 76.03 | 75.60 | 75.72 | 1,645,278 | -0.12(-0.16%) |
Dec 20, 2019 | 75.44 | 75.87 | 75.00 | 75.85 | 3,716,207 | +0.84(+1.12%) |
Dec 19, 2019 | 74.63 | 75.14 | 74.31 | 75.00 | 2,288,272 | +0.37(+0.50%) |
Dec 18, 2019 | 74.88 | 75.16 | 74.52 | 74.63 | 3,837,532 | -0.06(-0.08%) |
Dec 17, 2019 | 74.84 | 75.08 | 74.66 | 74.69 | 2,502,302 | -0.08(-0.11%) |
Dec 16, 2019 | 74.40 | 74.84 | 74.02 | 74.77 | 1,610,034 | +0.61(+0.83%) |
Dec 13, 2019 | 73.53 | 74.21 | 73.38 | 74.16 | 2,037,549 | +0.24(+0.32%) |
Dec 12, 2019 | 73.95 | 74.37 | 73.58 | 73.92 | 1,739,033 | +0.35(+0.47%) |
Dec 11, 2019 | 73.22 | 73.60 | 72.91 | 73.58 | 1,773,550 | +0.31(+0.42%) |
Dec 10, 2019 | 73.80 | 74.02 | 73.24 | 73.26 | 2,086,637 | -0.53(-0.72%) |
Dec 09, 2019 | 73.30 | 73.89 | 73.22 | 73.80 | 1,652,052 | +0.32(+0.43%) |
Dec 06, 2019 | 74.02 | 74.06 | 73.37 | 73.48 | 1,866,214 | -0.18(-0.24%) |
Dec 05, 2019 | 72.87 | 73.67 | 72.70 | 73.66 | 2,903,583 | +0.87(+1.20%) |
Dec 04, 2019 | 72.00 | 72.79 | 71.68 | 72.79 | 2,552,684 | +0.61(+0.85%) |
Dec 03, 2019 | 71.43 | 72.21 | 71.23 | 72.17 | 3,173,076 | +0.43(+0.59%) |