Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.85 | 71.63 | 70.67 | 71.45 | 36,760,000 | +0.61(+0.86%) |
May 28, 2020 | 69.84 | 72.04 | 69.80 | 70.84 | 33,852,980 | -0.06(-0.08%) |
May 27, 2020 | 70.86 | 71.09 | 69.56 | 70.89 | 33,721,380 | +0.04(+0.06%) |
May 26, 2020 | 71.86 | 72.05 | 70.61 | 70.85 | 41,202,900 | +0.33(+0.47%) |
May 22, 2020 | 69.84 | 70.64 | 69.59 | 70.52 | 26,188,000 | +0.42(+0.60%) |
May 21, 2020 | 70.40 | 70.77 | 69.67 | 70.10 | 27,701,140 | -0.24(-0.34%) |
May 20, 2020 | 69.48 | 70.52 | 69.36 | 70.34 | 33,095,140 | +1.66(+2.42%) |
May 19, 2020 | 69.35 | 69.60 | 68.67 | 68.67 | 25,603,120 | -0.52(-0.76%) |
May 18, 2020 | 68.09 | 69.62 | 67.71 | 69.20 | 36,472,480 | +0.54(+0.78%) |
May 15, 2020 | 67.50 | 68.72 | 66.95 | 68.66 | 34,154,000 | +0.85(+1.26%) |
May 14, 2020 | 66.75 | 67.87 | 66.20 | 67.81 | 32,053,300 | +0.34(+0.50%) |
May 13, 2020 | 68.85 | 69.27 | 66.42 | 67.47 | 36,228,520 | -1.32(-1.92%) |
May 12, 2020 | 70.36 | 70.75 | 68.74 | 68.79 | 27,778,440 | -1.38(-1.96%) |
May 11, 2020 | 68.91 | 70.83 | 68.86 | 70.16 | 28,227,840 | +0.74(+1.07%) |
May 08, 2020 | 69.16 | 69.94 | 68.77 | 69.42 | 27,760,000 | +0.79(+1.15%) |
May 07, 2020 | 68.30 | 68.88 | 67.76 | 68.63 | 27,978,480 | +1.26(+1.87%) |
May 06, 2020 | 68.08 | 68.56 | 67.36 | 67.36 | 24,305,920 | -0.19(-0.28%) |
May 05, 2020 | 66.90 | 68.70 | 66.87 | 67.56 | 33,020,520 | +1.22(+1.83%) |
May 04, 2020 | 65.41 | 66.38 | 64.95 | 66.34 | 30,076,940 | +0.31(+0.47%) |
May 01, 2020 | 66.42 | 67.60 | 65.55 | 66.03 | 41,452,000 | -1.40(-2.08%) |
Apr 30, 2020 | 66.24 | 67.64 | 66.12 | 67.43 | 53,341,360 | +0.36(+0.54%) |
Apr 29, 2020 | 67.07 | 68.00 | 66.27 | 67.07 | 75,849,256 | +5.39(+8.74%) |
Apr 28, 2020 | 64.40 | 64.40 | 61.61 | 61.68 | 58,727,840 | -2.11(-3.31%) |
Apr 27, 2020 | 64.80 | 64.81 | 63.45 | 63.79 | 32,004,260 | -0.17(-0.27%) |
Apr 24, 2020 | 63.06 | 64.02 | 62.47 | 63.97 | 32,806,000 | +0.15(+0.24%) |
Apr 23, 2020 | 63.58 | 64.67 | 63.28 | 63.82 | 31,290,560 | +0.66(+1.04%) |
Apr 22, 2020 | 62.28 | 64.28 | 62.10 | 63.16 | 41,857,240 | +2.34(+3.85%) |
Apr 21, 2020 | 62.35 | 62.71 | 60.49 | 60.82 | 43,041,160 | -2.51(-3.97%) |
Apr 20, 2020 | 63.55 | 64.08 | 63.07 | 63.33 | 33,887,300 | -0.83(-1.30%) |
Apr 17, 2020 | 64.24 | 64.72 | 63.56 | 64.16 | 38,980,000 | +0.99(+1.57%) |
Apr 16, 2020 | 63.70 | 63.95 | 62.13 | 63.17 | 50,303,540 | +0.05(+0.08%) |
Apr 15, 2020 | 62.62 | 64.02 | 62.02 | 63.12 | 33,417,060 | -0.34(-0.53%) |
Apr 14, 2020 | 62.25 | 64.10 | 61.85 | 63.46 | 49,392,800 | +2.58(+4.24%) |
Apr 13, 2020 | 60.46 | 61.03 | 59.38 | 60.88 | 34,780,360 | +0.31(+0.50%) |
Apr 09, 2020 | 61.20 | 61.28 | 59.84 | 60.57 | 43,508,000 | +0.06(+0.10%) |
Apr 08, 2020 | 60.33 | 60.95 | 59.41 | 60.51 | 39,475,620 | +1.19(+2.00%) |
Apr 07, 2020 | 61.05 | 61.25 | 59.11 | 59.33 | 47,692,860 | -0.02(-0.03%) |
Apr 06, 2020 | 56.90 | 59.73 | 56.55 | 59.35 | 53,227,040 | +4.45(+8.11%) |
Apr 03, 2020 | 55.95 | 56.18 | 53.99 | 54.89 | 46,268,000 | -1.15(-2.05%) |
Apr 02, 2020 | 54.91 | 56.34 | 54.82 | 56.04 | 39,281,880 | +0.76(+1.38%) |
Apr 01, 2020 | 56.10 | 56.48 | 54.87 | 55.28 | 46,874,240 | -2.86(-4.92%) |
Mar 31, 2020 | 57.37 | 58.77 | 56.91 | 58.14 | 49,747,760 | +0.80(+1.39%) |
Mar 30, 2020 | 56.25 | 57.58 | 54.82 | 57.34 | 51,475,660 | +1.81(+3.25%) |
Mar 27, 2020 | 56.28 | 57.53 | 55.30 | 55.54 | 64,168,000 | -2.55(-4.39%) |
Mar 26, 2020 | 55.59 | 58.50 | 54.68 | 58.09 | 71,448,336 | +2.96(+5.38%) |
Mar 25, 2020 | 56.32 | 57.45 | 54.30 | 55.12 | 81,587,000 | -1.60(-2.82%) |
Mar 24, 2020 | 55.19 | 56.75 | 54.53 | 56.72 | 66,858,400 | +3.89(+7.37%) |
Mar 23, 2020 | 53.07 | 53.57 | 50.68 | 52.83 | 80,843,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.79 | 57.20 | 53.27 | 53.62 | 72,034,000 | -2.15(-3.85%) |
Mar 19, 2020 | 54.65 | 57.90 | 53.01 | 55.76 | 73,002,016 | +0.92(+1.69%) |
Mar 18, 2020 | 52.83 | 55.33 | 51.86 | 54.84 | 84,616,440 | -1.15(-2.05%) |
Mar 17, 2020 | 54.66 | 56.54 | 52.80 | 55.99 | 77,204,296 | +1.77(+3.27%) |
Mar 16, 2020 | 54.80 | 57.61 | 53.72 | 54.22 | 85,009,360 | -6.77(-11.10%) |
Mar 13, 2020 | 58.95 | 60.99 | 55.86 | 60.99 | 74,002,000 | +5.24(+9.40%) |
Mar 12, 2020 | 56.30 | 59.69 | 55.66 | 55.75 | 84,513,016 | -5.02(-8.27%) |
Mar 11, 2020 | 62.48 | 63.05 | 59.80 | 60.77 | 52,202,680 | -3.25(-5.08%) |
Mar 10, 2020 | 63.00 | 64.06 | 60.94 | 64.02 | 52,213,920 | +3.24(+5.33%) |
Mar 09, 2020 | 60.27 | 62.74 | 60.00 | 60.78 | 67,288,600 | -4.14(-6.38%) |
Mar 06, 2020 | 63.85 | 65.31 | 63.05 | 64.92 | 53,212,000 | -1.03(-1.56%) |
Mar 05, 2020 | 67.51 | 67.95 | 65.25 | 65.95 | 51,174,540 | -3.37(-4.87%) |
Mar 04, 2020 | 67.96 | 69.40 | 67.16 | 69.33 | 38,252,540 | +2.26(+3.36%) |
Mar 03, 2020 | 69.97 | 70.51 | 66.60 | 67.07 | 48,019,880 | -2.39(-3.44%) |