Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.81 | 65.39 | 64.56 | 65.29 | 42,670,548 | +0.13(+0.20%) |
Apr 29, 2020 | 64.47 | 65.23 | 64.34 | 65.16 | 42,918,956 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,477,786 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,870 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,747,004 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.17 | 29,439,536 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 63.99 | 64.21 | 19,367,692 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.17 | 63.52 | 63.65 | 52,153,796 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,395,836 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,125,096 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,810,184 | -0.06(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.90 | 65.55 | 42,339,796 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.63 | 65.72 | 66.17 | 46,362,436 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.89 | 49,757,172 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.22 | 66.15 | 66.85 | 109,456,656 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.74 | 57,029,460 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.27 | 61.07 | 61.15 | 43,267,512 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.72 | 61.15 | 39,851,148 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.51 | 59.70 | 49,261,704 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.93 | 60.25 | 61.01 | 39,207,176 | +0.47(+0.78%) |
Apr 01, 2020 | 61.02 | 61.10 | 60.37 | 60.54 | 45,409,148 | -1.71(-2.74%) |
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,510,740 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,356,600 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.86 | 62.21 | 82,383,224 | +0.16(+0.26%) |
Mar 26, 2020 | 59.52 | 62.05 | 59.52 | 62.05 | 51,958,292 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.03 | 58.22 | 59.34 | 56,573,916 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.45 | 57.71 | 63,522,800 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,498,896 | -0.90(-1.61%) |
Mar 20, 2020 | 57.67 | 58.26 | 56.06 | 56.33 | 69,085,112 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,591,772 | -1.32(-2.25%) |
Mar 18, 2020 | 59.64 | 60.37 | 58.08 | 58.95 | 67,218,824 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.75 | 60.27 | 61.67 | 84,894,896 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.71 | 60.01 | 61.10 | 53,291,560 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.83 | 63.11 | 64.65 | 85,636,992 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.81 | 61.57 | 62.68 | 102,604,440 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.77 | 65.29 | 74,422,136 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.52 | 66.74 | 71,314,248 | +1.01(+1.54%) |
Mar 09, 2020 | 64.77 | 67.43 | 64.32 | 65.73 | 91,136,504 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,498,752 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.47 | 77,326,952 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.39 | 69.93 | 70.36 | 65,116,048 | +0.95(+1.37%) |
Mar 03, 2020 | 69.76 | 70.42 | 69.25 | 69.41 | 72,705,008 | -0.30(-0.43%) |
Mar 02, 2020 | 69.17 | 69.78 | 68.83 | 69.71 | 89,590,504 | +0.53(+0.76%) |
Feb 28, 2020 | 68.10 | 69.27 | 68.10 | 69.18 | 123,507,072 | +0.28(+0.41%) |
Feb 27, 2020 | 69.26 | 69.71 | 68.77 | 68.90 | 90,283,800 | -0.86(-1.23%) |
Feb 26, 2020 | 69.90 | 70.16 | 69.63 | 69.76 | 86,104,408 | -0.01(-0.01%) |
Feb 25, 2020 | 70.57 | 70.61 | 69.71 | 69.77 | 85,086,648 | -0.49(-0.70%) |
Feb 24, 2020 | 70.36 | 70.44 | 70.12 | 70.26 | 71,896,608 | -0.76(-1.08%) |
Feb 21, 2020 | 71.03 | 71.06 | 70.89 | 71.02 | 28,641,234 | -0.06(-0.09%) |
Feb 20, 2020 | 71.02 | 71.11 | 70.81 | 71.09 | 38,891,076 | +0.12(+0.17%) |
Feb 19, 2020 | 71.01 | 71.06 | 70.96 | 70.97 | 23,066,650 | +0.03(+0.05%) |
Feb 18, 2020 | 71.04 | 71.08 | 70.87 | 70.94 | 33,125,098 | -0.14(-0.20%) |
Feb 14, 2020 | 71.11 | 71.15 | 71.04 | 71.08 | 14,176,167 | -0.01(-0.01%) |
Feb 13, 2020 | 71.01 | 71.13 | 70.99 | 71.09 | 16,389,504 | +0.02(+0.03%) |
Feb 12, 2020 | 71.02 | 71.13 | 70.97 | 71.06 | 33,190,910 | +0.19(+0.26%) |
Feb 11, 2020 | 70.98 | 70.98 | 70.88 | 70.88 | 20,920,126 | +0.05(+0.07%) |
Feb 10, 2020 | 70.72 | 70.84 | 70.66 | 70.83 | 17,684,740 | +0.10(+0.14%) |
Feb 07, 2020 | 70.75 | 70.80 | 70.66 | 70.74 | 15,999,737 | -0.10(-0.15%) |
Feb 06, 2020 | 70.76 | 70.88 | 70.65 | 70.84 | 22,796,318 | +0.06(+0.08%) |
Feb 05, 2020 | 70.66 | 70.81 | 70.62 | 70.78 | 45,626,784 | +0.29(+0.41%) |
Feb 04, 2020 | 70.36 | 70.51 | 70.34 | 70.49 | 31,170,326 | +0.42(+0.60%) |