Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.99 | 55.08 | 52.42 | 54.23 | 53,859,724 | -0.85(-1.54%) |
Feb 27, 2020 | 56.49 | 57.17 | 55.04 | 55.08 | 40,545,864 | -3.19(-5.47%) |
Feb 26, 2020 | 59.84 | 60.34 | 58.25 | 58.27 | 29,898,768 | -1.07(-1.80%) |
Feb 25, 2020 | 62.07 | 62.57 | 58.97 | 59.34 | 32,114,024 | -2.65(-4.27%) |
Feb 24, 2020 | 62.71 | 63.28 | 61.91 | 61.99 | 24,674,308 | -3.34(-5.12%) |
Feb 21, 2020 | 66.28 | 66.63 | 65.08 | 65.33 | 16,404,916 | -1.52(-2.28%) |
Feb 20, 2020 | 66.37 | 67.25 | 66.07 | 66.85 | 13,756,775 | +0.15(+0.22%) |
Feb 19, 2020 | 66.55 | 66.99 | 66.34 | 66.70 | 10,696,157 | +0.40(+0.61%) |
Feb 18, 2020 | 67.18 | 67.40 | 66.24 | 66.30 | 12,103,210 | -1.03(-1.54%) |
Feb 14, 2020 | 67.42 | 67.59 | 67.05 | 67.34 | 10,597,084 | -0.18(-0.27%) |
Feb 13, 2020 | 67.42 | 67.75 | 67.19 | 67.52 | 10,466,817 | -0.28(-0.42%) |
Feb 12, 2020 | 68.28 | 69.02 | 67.77 | 67.80 | 11,096,420 | +0.21(+0.30%) |
Feb 11, 2020 | 67.30 | 67.99 | 67.21 | 67.59 | 11,042,530 | +0.52(+0.78%) |
Feb 10, 2020 | 66.73 | 67.29 | 66.70 | 67.07 | 9,847,188 | -0.18(-0.27%) |
Feb 07, 2020 | 66.77 | 67.56 | 66.71 | 67.25 | 9,760,691 | -0.24(-0.35%) |
Feb 06, 2020 | 68.20 | 68.25 | 67.00 | 67.49 | 15,001,297 | +0.10(+0.15%) |
Feb 05, 2020 | 66.59 | 67.50 | 66.50 | 67.39 | 15,293,071 | +2.01(+3.07%) |
Feb 04, 2020 | 65.59 | 66.04 | 65.32 | 65.38 | 14,240,649 | +1.17(+1.82%) |
Feb 03, 2020 | 63.84 | 65.13 | 63.84 | 64.21 | 12,984,095 | +0.62(+0.97%) |
Jan 31, 2020 | 64.92 | 65.11 | 63.17 | 63.59 | 20,010,136 | -2.15(-3.26%) |
Jan 30, 2020 | 64.30 | 65.83 | 64.10 | 65.74 | 14,715,425 | +0.81(+1.24%) |
Jan 29, 2020 | 65.83 | 66.14 | 64.87 | 64.93 | 11,164,752 | -0.65(-0.98%) |
Jan 28, 2020 | 65.55 | 66.33 | 65.19 | 65.58 | 12,903,918 | +0.45(+0.69%) |
Jan 27, 2020 | 64.74 | 65.37 | 64.40 | 65.13 | 18,679,828 | -1.45(-2.18%) |
Jan 24, 2020 | 67.60 | 67.64 | 65.92 | 66.58 | 17,710,398 | -1.17(-1.73%) |
Jan 23, 2020 | 67.56 | 67.99 | 67.00 | 67.75 | 13,684,714 | -0.25(-0.37%) |
Jan 22, 2020 | 68.09 | 68.33 | 67.80 | 68.00 | 9,476,690 | +0.17(+0.25%) |
Jan 21, 2020 | 68.33 | 68.69 | 67.81 | 67.83 | 12,392,431 | -1.04(-1.50%) |
Jan 17, 2020 | 68.90 | 69.11 | 68.60 | 68.87 | 14,620,856 | +0.10(+0.15%) |
Jan 16, 2020 | 69.58 | 69.73 | 68.64 | 68.77 | 12,264,838 | -0.20(-0.30%) |
Jan 15, 2020 | 69.39 | 69.66 | 68.54 | 68.97 | 18,917,684 | -0.57(-0.82%) |
Jan 14, 2020 | 68.94 | 70.56 | 68.74 | 69.54 | 29,413,428 | +1.07(+1.56%) |
Jan 13, 2020 | 67.49 | 68.52 | 67.07 | 68.47 | 19,512,770 | +1.19(+1.77%) |
Jan 10, 2020 | 67.92 | 67.93 | 67.13 | 67.28 | 11,852,633 | -0.70(-1.04%) |
Jan 09, 2020 | 68.75 | 68.75 | 67.69 | 67.99 | 15,189,644 | +0.61(+0.91%) |
Jan 08, 2020 | 66.88 | 67.92 | 66.80 | 67.38 | 13,300,921 | +0.64(+0.95%) |
Jan 07, 2020 | 67.33 | 67.33 | 66.84 | 66.74 | 12,336,650 | -0.71(-1.06%) |
Jan 06, 2020 | 66.83 | 67.54 | 66.83 | 67.45 | 11,848,607 | -0.21(-0.31%) |
Jan 03, 2020 | 67.75 | 68.36 | 67.45 | 67.66 | 14,908,253 | -1.30(-1.88%) |
Jan 02, 2020 | 68.03 | 68.99 | 67.94 | 68.96 | 14,992,933 | +1.14(+1.68%) |
Dec 31, 2019 | 67.34 | 67.87 | 67.16 | 67.83 | 9,460,622 | +0.32(+0.48%) |
Dec 30, 2019 | 68.05 | 68.28 | 67.36 | 67.50 | 11,878,678 | -0.14(-0.20%) |
Dec 27, 2019 | 67.92 | 68.07 | 67.56 | 67.64 | 12,800,816 | -0.14(-0.20%) |
Dec 26, 2019 | 66.86 | 67.78 | 66.77 | 67.78 | 14,125,884 | +1.05(+1.58%) |
Dec 24, 2019 | 66.82 | 67.02 | 66.61 | 66.72 | 5,390,152 | -0.14(-0.22%) |
Dec 23, 2019 | 66.79 | 67.05 | 66.59 | 66.87 | 10,902,904 | +0.21(+0.32%) |
Dec 20, 2019 | 67.02 | 67.11 | 66.26 | 66.65 | 37,714,572 | +0.26(+0.40%) |
Dec 19, 2019 | 66.22 | 66.66 | 66.17 | 66.39 | 15,319,507 | +0.24(+0.36%) |
Dec 18, 2019 | 65.97 | 66.50 | 65.93 | 66.15 | 14,891,785 | +0.15(+0.23%) |
Dec 17, 2019 | 65.62 | 66.33 | 65.48 | 66.00 | 16,972,090 | +0.70(+1.08%) |
Dec 16, 2019 | 65.68 | 65.88 | 65.29 | 65.30 | 16,451,488 | +0.44(+0.68%) |
Dec 13, 2019 | 65.41 | 66.08 | 64.57 | 64.85 | 15,838,886 | -0.56(-0.86%) |
Dec 12, 2019 | 64.36 | 65.81 | 64.20 | 65.41 | 18,644,460 | +1.27(+1.99%) |
Dec 11, 2019 | 64.63 | 64.70 | 64.10 | 64.14 | 12,349,800 | -0.20(-0.30%) |
Dec 10, 2019 | 63.73 | 64.75 | 63.56 | 64.34 | 15,335,360 | +0.38(+0.60%) |
Dec 09, 2019 | 63.83 | 64.46 | 63.74 | 63.95 | 10,385,361 | -0.41(-0.63%) |
Dec 06, 2019 | 64.46 | 64.71 | 64.18 | 64.36 | 11,636,730 | +0.93(+1.47%) |
Dec 05, 2019 | 63.38 | 63.55 | 63.12 | 63.43 | 11,285,362 | +0.41(+0.65%) |
Dec 04, 2019 | 62.68 | 63.33 | 62.33 | 63.02 | 9,736,691 | +0.76(+1.23%) |
Dec 03, 2019 | 62.30 | 62.38 | 61.55 | 62.26 | 16,240,006 | -1.01(-1.60%) |