Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.26 | 67.73 | 67.12 | 67.56 | 39,385,516 | +0.27(+0.40%) |
May 28, 2020 | 67.33 | 67.67 | 67.17 | 67.29 | 28,402,390 | +0.07(+0.10%) |
May 27, 2020 | 67.56 | 67.59 | 66.94 | 67.23 | 30,381,522 | +0.14(+0.21%) |
May 26, 2020 | 67.08 | 67.35 | 66.55 | 67.09 | 33,758,880 | +0.50(+0.75%) |
May 22, 2020 | 66.36 | 66.67 | 66.24 | 66.59 | 13,799,324 | +0.16(+0.25%) |
May 21, 2020 | 66.42 | 66.58 | 66.23 | 66.42 | 28,432,410 | -0.02(-0.02%) |
May 20, 2020 | 66.09 | 66.60 | 66.03 | 66.44 | 43,981,796 | +0.70(+1.06%) |
May 19, 2020 | 65.61 | 65.93 | 65.49 | 65.74 | 22,549,624 | +0.08(+0.12%) |
May 18, 2020 | 65.55 | 65.71 | 65.30 | 65.66 | 38,917,088 | +1.14(+1.77%) |
May 15, 2020 | 64.24 | 64.63 | 64.08 | 64.52 | 41,639,028 | +0.09(+0.14%) |
May 14, 2020 | 64.32 | 64.68 | 63.92 | 64.43 | 37,120,544 | -0.22(-0.34%) |
May 13, 2020 | 65.05 | 65.10 | 64.55 | 64.65 | 36,550,140 | -0.34(-0.53%) |
May 12, 2020 | 65.51 | 65.58 | 65.00 | 65.00 | 30,902,820 | -0.08(-0.13%) |
May 11, 2020 | 65.24 | 65.35 | 65.04 | 65.08 | 17,426,376 | -0.30(-0.45%) |
May 08, 2020 | 65.03 | 65.38 | 64.98 | 65.37 | 26,609,804 | +0.61(+0.95%) |
May 07, 2020 | 64.92 | 65.34 | 64.74 | 64.76 | 23,887,572 | +0.16(+0.25%) |
May 06, 2020 | 65.03 | 65.11 | 64.57 | 64.60 | 22,962,408 | -0.37(-0.57%) |
May 05, 2020 | 64.61 | 64.96 | 64.61 | 64.96 | 32,307,852 | +0.56(+0.87%) |
May 04, 2020 | 64.37 | 64.65 | 64.10 | 64.41 | 24,886,752 | -0.09(-0.14%) |
May 01, 2020 | 65.04 | 65.20 | 64.44 | 64.50 | 38,864,988 | -1.13(-1.73%) |
Apr 30, 2020 | 65.16 | 65.74 | 64.90 | 65.63 | 42,446,932 | +0.13(+0.20%) |
Apr 29, 2020 | 64.81 | 65.57 | 64.68 | 65.50 | 42,694,040 | +1.13(+1.76%) |
Apr 28, 2020 | 64.52 | 64.56 | 64.01 | 64.36 | 29,323,308 | +0.20(+0.31%) |
Apr 27, 2020 | 64.22 | 64.41 | 64.06 | 64.17 | 25,185,192 | +0.26(+0.41%) |
Apr 24, 2020 | 64.56 | 64.65 | 63.78 | 63.91 | 46,502,028 | -0.60(-0.94%) |
Apr 23, 2020 | 64.67 | 65.00 | 64.24 | 64.51 | 29,285,258 | -0.03(-0.05%) |
Apr 22, 2020 | 64.67 | 64.76 | 64.33 | 64.54 | 19,266,196 | +0.56(+0.88%) |
Apr 21, 2020 | 64.45 | 64.51 | 63.85 | 63.98 | 51,880,484 | -1.19(-1.83%) |
Apr 20, 2020 | 65.52 | 65.92 | 65.05 | 65.17 | 30,236,548 | -1.00(-1.50%) |
Apr 17, 2020 | 66.36 | 66.42 | 65.97 | 66.17 | 46,878,140 | +0.33(+0.51%) |
Apr 16, 2020 | 65.74 | 65.89 | 65.22 | 65.83 | 31,643,482 | -0.07(-0.10%) |
Apr 15, 2020 | 65.48 | 66.02 | 65.25 | 65.90 | 42,117,916 | -0.62(-0.93%) |
Apr 14, 2020 | 66.84 | 66.98 | 66.07 | 66.52 | 46,119,476 | +0.28(+0.42%) |
Apr 13, 2020 | 66.76 | 66.85 | 65.62 | 66.24 | 49,496,420 | -0.96(-1.43%) |
Apr 09, 2020 | 66.89 | 68.58 | 66.49 | 67.20 | 108,883,048 | +4.13(+6.55%) |
Apr 08, 2020 | 61.98 | 63.34 | 61.76 | 63.08 | 56,730,600 | +1.60(+2.60%) |
Apr 07, 2020 | 62.37 | 62.60 | 61.39 | 61.48 | 43,040,768 | +0.00(+0.00%) |
Apr 06, 2020 | 61.25 | 61.66 | 61.04 | 61.48 | 39,642,308 | +1.46(+2.43%) |
Apr 03, 2020 | 61.20 | 61.36 | 59.83 | 60.02 | 49,003,548 | -1.31(-2.14%) |
Apr 02, 2020 | 60.68 | 62.26 | 60.57 | 61.33 | 39,001,708 | +0.47(+0.78%) |
Apr 01, 2020 | 61.35 | 61.42 | 60.68 | 60.86 | 45,171,184 | -1.72(-2.74%) |
Mar 31, 2020 | 62.82 | 63.09 | 62.50 | 62.57 | 38,308,924 | -0.50(-0.80%) |
Mar 30, 2020 | 62.60 | 63.36 | 62.22 | 63.08 | 43,129,388 | +0.54(+0.86%) |
Mar 27, 2020 | 61.25 | 63.63 | 61.19 | 62.54 | 81,951,488 | +0.16(+0.26%) |
Mar 26, 2020 | 59.84 | 62.38 | 59.84 | 62.38 | 51,686,000 | +2.73(+4.57%) |
Mar 25, 2020 | 58.66 | 61.36 | 58.52 | 59.65 | 56,277,440 | +1.63(+2.81%) |
Mar 24, 2020 | 56.91 | 58.42 | 56.75 | 58.02 | 63,189,904 | +2.30(+4.12%) |
Mar 23, 2020 | 56.87 | 56.93 | 54.82 | 55.72 | 60,181,848 | -0.91(-1.61%) |
Mar 20, 2020 | 57.98 | 58.57 | 56.35 | 56.63 | 68,723,072 | -1.30(-2.24%) |
Mar 19, 2020 | 58.34 | 59.00 | 57.46 | 57.93 | 56,295,200 | -1.33(-2.25%) |
Mar 18, 2020 | 59.96 | 60.69 | 58.38 | 59.26 | 66,866,560 | -2.74(-4.41%) |
Mar 17, 2020 | 61.34 | 63.08 | 60.59 | 62.00 | 84,450,000 | +0.58(+0.94%) |
Mar 16, 2020 | 61.48 | 63.04 | 60.32 | 61.42 | 53,012,280 | -3.57(-5.50%) |
Mar 13, 2020 | 64.95 | 65.18 | 63.44 | 64.99 | 85,188,208 | +1.98(+3.14%) |
Mar 12, 2020 | 62.01 | 65.16 | 61.89 | 63.01 | 102,066,736 | -2.62(-4.00%) |
Mar 11, 2020 | 65.97 | 66.32 | 65.11 | 65.63 | 74,032,120 | -1.46(-2.18%) |
Mar 10, 2020 | 67.08 | 67.28 | 65.87 | 67.10 | 70,940,520 | +1.01(+1.54%) |
Mar 09, 2020 | 65.11 | 67.79 | 64.66 | 66.08 | 90,658,896 | -2.97(-4.30%) |
Mar 06, 2020 | 68.63 | 69.24 | 68.27 | 69.05 | 86,045,448 | -0.79(-1.13%) |
Mar 05, 2020 | 70.12 | 70.24 | 69.70 | 69.84 | 76,921,712 | -0.89(-1.26%) |
Mar 04, 2020 | 70.36 | 70.77 | 70.30 | 70.73 | 64,774,804 | +0.96(+1.37%) |
Mar 03, 2020 | 70.13 | 70.79 | 69.61 | 69.78 | 72,324,000 | -0.30(-0.43%) |