Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.46 | 41.62 | 38.85 | 41.62 | 77,205,032 | +1.31(+3.25%) |
Feb 27, 2020 | 41.84 | 42.43 | 40.29 | 40.31 | 59,452,800 | -2.58(-6.02%) |
Feb 26, 2020 | 44.14 | 44.36 | 42.83 | 42.89 | 36,831,176 | -0.96(-2.20%) |
Feb 25, 2020 | 45.92 | 45.92 | 43.67 | 43.85 | 44,995,372 | -1.75(-3.83%) |
Feb 24, 2020 | 46.62 | 46.77 | 45.60 | 45.60 | 39,641,828 | -2.24(-4.68%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.57 | 47.84 | 25,108,322 | -0.59(-1.22%) |
Feb 20, 2020 | 48.73 | 48.98 | 48.32 | 48.43 | 18,282,510 | -0.39(-0.80%) |
Feb 19, 2020 | 48.64 | 49.05 | 48.41 | 48.82 | 15,709,529 | +0.37(+0.77%) |
Feb 18, 2020 | 48.67 | 48.86 | 48.10 | 48.45 | 23,419,842 | -0.62(-1.27%) |
Feb 14, 2020 | 49.48 | 49.49 | 48.78 | 49.07 | 13,416,021 | -0.23(-0.46%) |
Feb 13, 2020 | 49.41 | 49.70 | 49.00 | 49.30 | 20,945,896 | -0.28(-0.55%) |
Feb 12, 2020 | 49.63 | 49.79 | 49.00 | 49.57 | 22,065,172 | +0.60(+1.22%) |
Feb 11, 2020 | 49.02 | 49.27 | 48.68 | 48.98 | 18,421,988 | +0.46(+0.95%) |
Feb 10, 2020 | 48.94 | 48.97 | 48.24 | 48.52 | 25,852,774 | -0.52(-1.06%) |
Feb 07, 2020 | 48.98 | 49.18 | 48.71 | 49.03 | 18,945,794 | -0.33(-0.66%) |
Feb 06, 2020 | 50.20 | 50.26 | 49.28 | 49.36 | 20,115,822 | -0.68(-1.36%) |
Feb 05, 2020 | 48.46 | 50.19 | 48.34 | 50.04 | 40,229,804 | +2.20(+4.60%) |
Feb 04, 2020 | 49.02 | 49.38 | 47.77 | 47.84 | 40,008,600 | -0.61(-1.25%) |
Feb 03, 2020 | 48.96 | 48.99 | 48.16 | 48.44 | 34,336,616 | -1.11(-2.24%) |
Jan 31, 2020 | 50.41 | 50.41 | 49.34 | 49.55 | 42,978,652 | -2.13(-4.12%) |
Jan 30, 2020 | 50.88 | 51.75 | 50.60 | 51.68 | 23,235,606 | +0.54(+1.06%) |
Jan 29, 2020 | 51.87 | 51.95 | 50.97 | 51.14 | 17,805,144 | -0.43(-0.84%) |
Jan 28, 2020 | 51.94 | 52.01 | 51.55 | 51.57 | 24,645,528 | -0.07(-0.14%) |
Jan 27, 2020 | 52.26 | 52.43 | 51.61 | 51.64 | 26,599,360 | -1.26(-2.38%) |
Jan 24, 2020 | 53.08 | 53.18 | 52.68 | 52.90 | 22,864,706 | -0.36(-0.67%) |
Jan 23, 2020 | 53.21 | 53.39 | 52.69 | 53.26 | 24,569,446 | -0.34(-0.63%) |
Jan 22, 2020 | 53.89 | 54.00 | 53.44 | 53.60 | 21,349,800 | -0.31(-0.58%) |
Jan 21, 2020 | 54.54 | 54.58 | 53.85 | 53.91 | 22,541,028 | -0.78(-1.43%) |
Jan 17, 2020 | 54.84 | 55.10 | 54.47 | 54.69 | 22,746,236 | -0.21(-0.38%) |
Jan 16, 2020 | 55.28 | 55.50 | 54.88 | 54.90 | 16,722,040 | -0.22(-0.39%) |
Jan 15, 2020 | 55.31 | 55.51 | 54.95 | 55.11 | 14,277,804 | -0.09(-0.16%) |
Jan 14, 2020 | 55.34 | 55.50 | 54.95 | 55.20 | 20,385,560 | -0.48(-0.86%) |
Jan 13, 2020 | 55.20 | 55.73 | 55.13 | 55.68 | 12,478,686 | +0.53(+0.95%) |
Jan 10, 2020 | 55.78 | 55.80 | 55.13 | 55.15 | 15,040,172 | -0.49(-0.89%) |
Jan 09, 2020 | 55.15 | 55.76 | 54.74 | 55.65 | 18,568,834 | +0.42(+0.77%) |
Jan 08, 2020 | 55.92 | 56.07 | 55.17 | 55.22 | 18,977,346 | -0.85(-1.51%) |
Jan 07, 2020 | 56.24 | 56.25 | 55.45 | 56.07 | 21,833,478 | -0.46(-0.82%) |
Jan 06, 2020 | 56.09 | 56.92 | 56.02 | 56.53 | 25,175,634 | +0.43(+0.77%) |
Jan 03, 2020 | 56.91 | 56.93 | 55.96 | 56.10 | 21,801,610 | -0.45(-0.80%) |
Jan 02, 2020 | 56.03 | 56.65 | 56.03 | 56.55 | 15,615,961 | +0.89(+1.61%) |
Dec 31, 2019 | 55.06 | 55.68 | 55.05 | 55.66 | 16,495,535 | +0.24(+0.43%) |
Dec 30, 2019 | 55.91 | 56.18 | 55.36 | 55.42 | 15,908,016 | -0.33(-0.59%) |
Dec 27, 2019 | 56.00 | 56.09 | 55.74 | 55.75 | 13,186,524 | -0.19(-0.34%) |
Dec 26, 2019 | 55.99 | 56.24 | 55.84 | 55.94 | 11,082,479 | +0.09(+0.16%) |
Dec 24, 2019 | 56.12 | 56.24 | 55.77 | 55.85 | 4,988,777 | -0.22(-0.38%) |
Dec 23, 2019 | 55.73 | 56.08 | 55.46 | 56.07 | 17,767,302 | +0.28(+0.50%) |
Dec 20, 2019 | 55.73 | 56.02 | 55.35 | 55.79 | 43,994,860 | +0.44(+0.79%) |
Dec 19, 2019 | 55.83 | 55.88 | 55.23 | 55.35 | 16,639,996 | -0.38(-0.69%) |
Dec 18, 2019 | 55.54 | 56.07 | 55.26 | 55.73 | 17,115,216 | +0.15(+0.27%) |
Dec 17, 2019 | 55.82 | 56.14 | 55.29 | 55.58 | 18,116,140 | -0.26(-0.46%) |
Dec 16, 2019 | 55.60 | 56.04 | 55.60 | 55.84 | 19,066,354 | +0.61(+1.11%) |
Dec 13, 2019 | 56.22 | 56.27 | 55.13 | 55.22 | 15,390,442 | -0.89(-1.58%) |
Dec 12, 2019 | 55.01 | 56.14 | 54.96 | 56.11 | 21,391,972 | +1.10(+2.00%) |
Dec 11, 2019 | 54.83 | 55.65 | 54.78 | 55.01 | 17,235,732 | -0.08(-0.14%) |
Dec 10, 2019 | 55.57 | 55.96 | 54.80 | 55.09 | 17,904,332 | -0.48(-0.86%) |
Dec 09, 2019 | 55.10 | 55.81 | 55.06 | 55.57 | 15,542,400 | +0.12(+0.22%) |
Dec 06, 2019 | 54.85 | 55.73 | 54.85 | 55.45 | 17,189,680 | +0.88(+1.61%) |
Dec 05, 2019 | 54.95 | 55.02 | 54.41 | 54.57 | 16,434,077 | -0.19(-0.35%) |
Dec 04, 2019 | 54.44 | 54.85 | 54.35 | 54.76 | 13,852,460 | +0.61(+1.13%) |
Dec 03, 2019 | 54.24 | 54.44 | 53.86 | 54.15 | 16,115,627 | -0.43(-0.79%) |