Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.56 | 64.62 | 63.73 | 64.06 | 22,367,938 | -1.01(-1.55%) |
Apr 29, 2020 | 64.60 | 65.31 | 64.43 | 65.06 | 5,829,542 | +1.68(+2.65%) |
Apr 28, 2020 | 64.29 | 64.40 | 63.28 | 63.39 | 3,190,759 | +0.01(+0.01%) |
Apr 27, 2020 | 62.94 | 63.53 | 62.79 | 63.38 | 11,648,967 | +1.02(+1.63%) |
Apr 24, 2020 | 62.10 | 62.51 | 61.55 | 62.36 | 4,366,033 | +0.63(+1.03%) |
Apr 23, 2020 | 62.06 | 62.80 | 61.62 | 61.73 | 3,989,270 | -0.07(-0.11%) |
Apr 22, 2020 | 61.60 | 62.03 | 61.38 | 61.79 | 4,628,206 | +1.42(+2.35%) |
Apr 21, 2020 | 61.15 | 61.46 | 60.28 | 60.38 | 6,444,958 | -1.91(-3.07%) |
Apr 20, 2020 | 62.28 | 63.15 | 62.15 | 62.29 | 5,368,561 | -0.92(-1.46%) |
Apr 17, 2020 | 63.00 | 63.27 | 62.36 | 63.21 | 6,065,115 | +1.68(+2.73%) |
Apr 16, 2020 | 61.58 | 61.74 | 60.90 | 61.53 | 3,154,911 | +0.26(+0.43%) |
Apr 15, 2020 | 61.28 | 61.69 | 60.93 | 61.27 | 4,962,765 | -1.57(-2.49%) |
Apr 14, 2020 | 62.38 | 63.04 | 62.26 | 62.84 | 3,403,389 | +1.58(+2.57%) |
Apr 13, 2020 | 61.51 | 61.68 | 60.51 | 61.26 | 5,933,380 | -0.49(-0.80%) |
Apr 09, 2020 | 61.68 | 62.39 | 61.26 | 61.76 | 6,146,540 | +0.89(+1.45%) |
Apr 08, 2020 | 59.97 | 61.09 | 59.42 | 60.87 | 6,478,825 | +1.44(+2.42%) |
Apr 07, 2020 | 61.41 | 61.51 | 59.42 | 59.43 | 4,233,590 | +0.07(+0.11%) |
Apr 06, 2020 | 57.91 | 59.64 | 57.77 | 59.37 | 4,910,929 | +3.45(+6.17%) |
Apr 03, 2020 | 56.48 | 56.83 | 55.33 | 55.92 | 3,411,681 | -0.85(-1.49%) |
Apr 02, 2020 | 55.55 | 57.06 | 55.45 | 56.77 | 4,357,509 | +1.12(+2.01%) |
Apr 01, 2020 | 56.04 | 56.79 | 55.28 | 55.65 | 4,352,993 | -2.68(-4.59%) |
Mar 31, 2020 | 58.36 | 59.09 | 57.69 | 58.32 | 10,350,576 | -0.44(-0.75%) |
Mar 30, 2020 | 57.61 | 58.83 | 57.14 | 58.76 | 6,532,080 | +1.27(+2.21%) |
Mar 27, 2020 | 57.04 | 58.59 | 56.71 | 57.49 | 6,048,272 | -1.73(-2.93%) |
Mar 26, 2020 | 56.85 | 59.43 | 56.76 | 59.23 | 14,190,356 | +2.96(+5.27%) |
Mar 25, 2020 | 55.39 | 57.91 | 54.56 | 56.26 | 15,694,252 | +1.50(+2.74%) |
Mar 24, 2020 | 53.73 | 55.10 | 53.30 | 54.76 | 5,477,347 | +4.12(+8.14%) |
Mar 23, 2020 | 51.44 | 51.75 | 49.69 | 50.64 | 8,750,426 | -0.91(-1.77%) |
Mar 20, 2020 | 54.16 | 54.76 | 51.55 | 51.56 | 6,956,816 | -1.69(-3.17%) |
Mar 19, 2020 | 52.38 | 54.39 | 51.40 | 53.24 | 9,841,526 | +0.34(+0.63%) |
Mar 18, 2020 | 52.29 | 54.06 | 50.49 | 52.91 | 9,902,048 | -3.38(-6.01%) |
Mar 17, 2020 | 54.15 | 56.34 | 52.76 | 56.29 | 9,205,401 | +3.31(+6.25%) |
Mar 16, 2020 | 50.15 | 56.25 | 50.15 | 52.98 | 7,476,009 | -6.69(-11.22%) |
Mar 13, 2020 | 59.00 | 60.44 | 55.79 | 59.68 | 10,816,494 | +3.99(+7.16%) |
Mar 12, 2020 | 57.15 | 58.73 | 55.46 | 55.69 | 11,116,432 | -6.07(-9.83%) |
Mar 11, 2020 | 63.31 | 63.50 | 61.18 | 61.76 | 7,552,600 | -3.37(-5.17%) |
Mar 10, 2020 | 64.51 | 65.12 | 62.28 | 65.12 | 6,598,220 | +2.86(+4.60%) |
Mar 09, 2020 | 62.72 | 64.22 | 62.03 | 62.26 | 16,663,395 | -5.07(-7.53%) |
Mar 06, 2020 | 66.65 | 67.67 | 66.25 | 67.33 | 4,920,021 | -1.22(-1.78%) |
Mar 05, 2020 | 68.97 | 69.72 | 68.16 | 68.55 | 3,443,775 | -2.16(-3.06%) |
Mar 04, 2020 | 69.46 | 70.71 | 68.96 | 70.71 | 4,167,954 | +2.79(+4.10%) |
Mar 03, 2020 | 69.77 | 70.78 | 67.73 | 67.93 | 7,491,847 | -1.66(-2.38%) |
Mar 02, 2020 | 67.69 | 69.64 | 67.11 | 69.58 | 8,453,673 | +2.23(+3.31%) |
Feb 28, 2020 | 66.01 | 67.46 | 65.41 | 67.36 | 8,016,302 | -0.72(-1.05%) |
Feb 27, 2020 | 69.33 | 70.13 | 67.90 | 68.08 | 10,788,258 | -2.47(-3.50%) |
Feb 26, 2020 | 71.09 | 71.79 | 70.42 | 70.55 | 7,526,170 | +0.07(+0.09%) |
Feb 25, 2020 | 72.67 | 72.84 | 70.48 | 70.48 | 8,472,638 | -1.86(-2.56%) |
Feb 24, 2020 | 72.27 | 72.91 | 72.17 | 72.33 | 8,971,128 | -2.57(-3.43%) |
Feb 21, 2020 | 75.28 | 75.28 | 74.74 | 74.91 | 2,670,706 | -0.59(-0.78%) |
Feb 20, 2020 | 75.69 | 75.90 | 74.94 | 75.49 | 2,595,398 | -0.44(-0.58%) |
Feb 19, 2020 | 75.88 | 76.08 | 75.84 | 75.93 | 2,382,597 | +0.32(+0.42%) |
Feb 18, 2020 | 75.57 | 75.70 | 75.35 | 75.62 | 2,188,843 | -0.30(-0.39%) |
Feb 14, 2020 | 75.98 | 75.98 | 75.64 | 75.91 | 1,107,975 | +0.07(+0.10%) |
Feb 13, 2020 | 75.66 | 76.06 | 75.59 | 75.84 | 3,229,457 | -0.34(-0.45%) |
Feb 12, 2020 | 76.04 | 76.20 | 75.95 | 76.18 | 2,206,416 | +0.50(+0.67%) |
Feb 11, 2020 | 75.71 | 75.96 | 75.54 | 75.68 | 3,179,728 | +0.38(+0.51%) |
Feb 10, 2020 | 74.71 | 75.32 | 74.71 | 75.30 | 1,965,959 | +0.37(+0.50%) |
Feb 07, 2020 | 75.09 | 75.17 | 74.78 | 74.93 | 2,212,303 | -0.49(-0.65%) |
Feb 06, 2020 | 75.50 | 75.54 | 75.28 | 75.42 | 3,315,070 | +0.15(+0.20%) |
Feb 05, 2020 | 75.34 | 75.35 | 74.91 | 75.27 | 2,573,849 | +0.71(+0.95%) |
Feb 04, 2020 | 74.35 | 74.73 | 74.30 | 74.56 | 2,445,287 | +1.26(+1.72%) |