Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.71 | 55.68 | 54.18 | 55.58 | 137,717,824 | -0.34(-0.61%) |
Feb 27, 2020 | 56.71 | 57.33 | 55.89 | 55.92 | 89,796,440 | -1.71(-2.96%) |
Feb 26, 2020 | 58.05 | 58.43 | 57.58 | 57.63 | 72,750,288 | +0.07(+0.12%) |
Feb 25, 2020 | 58.79 | 58.84 | 57.46 | 57.55 | 62,172,640 | -0.96(-1.65%) |
Feb 24, 2020 | 58.49 | 58.96 | 58.49 | 58.52 | 57,835,456 | -2.44(-4.00%) |
Feb 21, 2020 | 61.05 | 61.10 | 60.78 | 60.96 | 27,281,282 | -0.29(-0.47%) |
Feb 20, 2020 | 61.37 | 61.50 | 60.90 | 61.24 | 27,556,164 | -0.37(-0.59%) |
Feb 19, 2020 | 61.62 | 61.72 | 61.57 | 61.61 | 18,177,750 | +0.21(+0.33%) |
Feb 18, 2020 | 61.35 | 61.53 | 61.28 | 61.40 | 32,700,834 | -0.39(-0.64%) |
Feb 14, 2020 | 61.89 | 61.91 | 61.64 | 61.80 | 16,802,902 | -0.11(-0.17%) |
Feb 13, 2020 | 61.78 | 62.07 | 61.70 | 61.90 | 22,523,072 | -0.44(-0.70%) |
Feb 12, 2020 | 62.33 | 62.38 | 62.22 | 62.34 | 14,801,870 | +0.21(+0.35%) |
Feb 11, 2020 | 62.13 | 62.25 | 62.00 | 62.13 | 17,962,594 | +0.42(+0.68%) |
Feb 10, 2020 | 61.48 | 61.73 | 61.48 | 61.71 | 15,630,048 | +0.12(+0.20%) |
Feb 07, 2020 | 61.80 | 61.84 | 61.56 | 61.58 | 24,846,682 | -0.59(-0.95%) |
Feb 06, 2020 | 62.19 | 62.22 | 62.06 | 62.17 | 26,228,990 | +0.17(+0.27%) |
Feb 05, 2020 | 62.00 | 62.05 | 61.80 | 62.00 | 31,536,430 | +0.59(+0.96%) |
Feb 04, 2020 | 61.31 | 61.50 | 61.25 | 61.41 | 36,438,996 | +1.01(+1.67%) |
Feb 03, 2020 | 60.43 | 60.72 | 60.37 | 60.40 | 39,516,164 | +0.14(+0.24%) |
Jan 31, 2020 | 60.72 | 60.75 | 60.06 | 60.26 | 44,906,692 | -1.04(-1.69%) |
Jan 30, 2020 | 60.86 | 61.32 | 60.71 | 61.30 | 29,434,782 | -0.05(-0.09%) |
Jan 29, 2020 | 61.46 | 61.55 | 61.26 | 61.35 | 16,703,871 | +0.01(+0.01%) |
Jan 28, 2020 | 61.05 | 61.38 | 60.96 | 61.34 | 20,158,684 | +0.57(+0.94%) |
Jan 27, 2020 | 60.86 | 61.10 | 60.76 | 60.77 | 35,804,768 | -1.29(-2.07%) |
Jan 24, 2020 | 62.58 | 62.58 | 61.95 | 62.05 | 26,996,064 | -0.27(-0.43%) |
Jan 23, 2020 | 62.24 | 62.39 | 61.94 | 62.32 | 20,963,212 | -0.15(-0.24%) |
Jan 22, 2020 | 62.64 | 62.65 | 62.43 | 62.47 | 15,730,164 | +0.12(+0.20%) |
Jan 21, 2020 | 62.56 | 62.64 | 62.34 | 62.35 | 22,426,230 | -0.50(-0.80%) |
Jan 17, 2020 | 62.83 | 62.89 | 62.70 | 62.85 | 20,687,110 | +0.19(+0.30%) |
Jan 16, 2020 | 62.50 | 62.69 | 62.43 | 62.66 | 14,427,040 | +0.26(+0.41%) |
Jan 15, 2020 | 62.35 | 62.50 | 62.32 | 62.40 | 13,681,853 | +0.00(+0.00%) |
Jan 14, 2020 | 62.22 | 62.51 | 62.22 | 62.40 | 32,280,598 | +0.06(+0.10%) |
Jan 13, 2020 | 62.07 | 62.38 | 61.95 | 62.34 | 18,413,218 | +0.32(+0.52%) |
Jan 10, 2020 | 62.21 | 62.31 | 61.95 | 62.02 | 37,885,980 | -0.23(-0.37%) |
Jan 09, 2020 | 62.22 | 62.29 | 62.10 | 62.25 | 15,396,525 | +0.14(+0.23%) |
Jan 08, 2020 | 61.86 | 62.28 | 61.85 | 62.11 | 15,956,921 | +0.18(+0.29%) |
Jan 07, 2020 | 62.08 | 62.10 | 61.88 | 61.93 | 16,924,930 | -0.17(-0.27%) |
Jan 06, 2020 | 61.76 | 62.13 | 61.75 | 62.10 | 25,348,730 | +0.24(+0.39%) |
Jan 03, 2020 | 61.79 | 62.24 | 61.79 | 61.86 | 33,506,586 | -0.78(-1.24%) |
Jan 02, 2020 | 62.47 | 62.65 | 62.37 | 62.64 | 27,714,810 | +0.63(+1.01%) |
Dec 31, 2019 | 61.79 | 62.05 | 61.59 | 62.01 | 22,555,530 | +0.29(+0.46%) |
Dec 30, 2019 | 62.30 | 62.30 | 61.71 | 61.72 | 26,953,484 | -0.46(-0.75%) |
Dec 27, 2019 | 62.37 | 62.38 | 62.14 | 62.19 | 18,232,464 | +0.11(+0.17%) |
Dec 26, 2019 | 61.93 | 62.10 | 61.86 | 62.08 | 9,375,167 | +0.27(+0.43%) |
Dec 24, 2019 | 61.87 | 61.87 | 61.76 | 61.81 | 6,659,458 | -0.06(-0.10%) |
Dec 23, 2019 | 61.83 | 61.91 | 61.78 | 61.88 | 23,867,568 | +0.10(+0.16%) |
Dec 20, 2019 | 61.88 | 61.90 | 61.76 | 61.78 | 43,211,172 | +0.04(+0.07%) |
Dec 19, 2019 | 61.61 | 61.75 | 61.55 | 61.73 | 29,047,254 | +0.00(+0.00%) |
Dec 18, 2019 | 61.74 | 61.80 | 61.63 | 61.73 | 20,818,472 | -0.08(-0.13%) |
Dec 17, 2019 | 61.88 | 61.97 | 61.81 | 61.81 | 31,479,382 | -0.36(-0.57%) |
Dec 16, 2019 | 62.15 | 62.25 | 62.07 | 62.17 | 38,079,168 | +0.66(+1.07%) |
Dec 13, 2019 | 61.43 | 61.80 | 61.28 | 61.51 | 53,455,324 | +0.42(+0.69%) |
Dec 12, 2019 | 60.61 | 61.15 | 60.58 | 61.09 | 34,744,004 | +0.41(+0.67%) |
Dec 11, 2019 | 60.39 | 60.75 | 60.37 | 60.68 | 18,738,122 | +0.32(+0.53%) |
Dec 10, 2019 | 60.28 | 60.49 | 60.17 | 60.37 | 26,520,446 | +0.03(+0.04%) |
Dec 09, 2019 | 60.55 | 60.65 | 60.34 | 60.34 | 24,852,532 | -0.32(-0.52%) |
Dec 06, 2019 | 60.60 | 60.67 | 60.53 | 60.66 | 26,249,210 | +0.55(+0.91%) |
Dec 05, 2019 | 60.26 | 60.26 | 60.01 | 60.11 | 23,826,076 | -0.11(-0.19%) |
Dec 04, 2019 | 60.05 | 60.23 | 59.99 | 60.22 | 24,644,260 | +0.55(+0.92%) |
Dec 03, 2019 | 59.37 | 59.71 | 59.18 | 59.68 | 32,234,290 | -0.22(-0.37%) |