Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.16 | 65.74 | 64.90 | 65.63 | 42,445,732 | +0.13(+0.20%) |
Apr 29, 2020 | 64.82 | 65.57 | 64.68 | 65.50 | 42,692,832 | +1.13(+1.76%) |
Apr 28, 2020 | 64.52 | 64.56 | 64.01 | 64.37 | 29,322,480 | +0.20(+0.31%) |
Apr 27, 2020 | 64.22 | 64.41 | 64.06 | 64.17 | 25,184,480 | +0.26(+0.41%) |
Apr 24, 2020 | 64.56 | 64.65 | 63.78 | 63.91 | 46,500,712 | -0.60(-0.94%) |
Apr 23, 2020 | 64.67 | 65.00 | 64.24 | 64.51 | 29,284,432 | -0.03(-0.05%) |
Apr 22, 2020 | 64.68 | 64.77 | 64.33 | 64.55 | 19,265,652 | +0.56(+0.88%) |
Apr 21, 2020 | 64.46 | 64.51 | 63.85 | 63.98 | 51,879,016 | -1.19(-1.83%) |
Apr 20, 2020 | 65.52 | 65.93 | 65.05 | 65.17 | 30,235,692 | -1.00(-1.50%) |
Apr 17, 2020 | 66.36 | 66.42 | 65.97 | 66.17 | 46,876,812 | +0.33(+0.51%) |
Apr 16, 2020 | 65.74 | 65.89 | 65.22 | 65.84 | 31,642,588 | -0.07(-0.10%) |
Apr 15, 2020 | 65.48 | 66.02 | 65.25 | 65.90 | 42,116,724 | -0.62(-0.93%) |
Apr 14, 2020 | 66.84 | 66.99 | 66.07 | 66.52 | 46,118,172 | +0.28(+0.42%) |
Apr 13, 2020 | 66.76 | 66.85 | 65.62 | 66.24 | 49,495,020 | -0.96(-1.43%) |
Apr 09, 2020 | 66.89 | 68.59 | 66.50 | 67.21 | 108,879,968 | +4.13(+6.55%) |
Apr 08, 2020 | 61.98 | 63.35 | 61.76 | 63.08 | 56,728,996 | +1.60(+2.60%) |
Apr 07, 2020 | 62.37 | 62.60 | 61.40 | 61.48 | 43,039,552 | +0.00(+0.00%) |
Apr 06, 2020 | 61.25 | 61.66 | 61.05 | 61.48 | 39,641,188 | +1.46(+2.43%) |
Apr 03, 2020 | 61.20 | 61.36 | 59.83 | 60.02 | 49,002,164 | -1.31(-2.14%) |
Apr 02, 2020 | 60.69 | 62.26 | 60.57 | 61.33 | 39,000,608 | +0.47(+0.78%) |
Apr 01, 2020 | 61.35 | 61.42 | 60.69 | 60.86 | 45,169,904 | -1.72(-2.74%) |
Mar 31, 2020 | 62.82 | 63.09 | 62.50 | 62.58 | 38,307,844 | -0.50(-0.80%) |
Mar 30, 2020 | 62.60 | 63.36 | 62.23 | 63.08 | 43,128,172 | +0.54(+0.86%) |
Mar 27, 2020 | 61.25 | 63.63 | 61.19 | 62.54 | 81,949,184 | +0.16(+0.26%) |
Mar 26, 2020 | 59.84 | 62.38 | 59.84 | 62.38 | 51,684,544 | +2.73(+4.57%) |
Mar 25, 2020 | 58.66 | 61.36 | 58.52 | 59.65 | 56,275,852 | +1.63(+2.81%) |
Mar 24, 2020 | 56.91 | 58.42 | 56.75 | 58.02 | 63,188,124 | +2.30(+4.12%) |
Mar 23, 2020 | 56.88 | 56.93 | 54.82 | 55.72 | 60,180,152 | -0.91(-1.61%) |
Mar 20, 2020 | 57.98 | 58.57 | 56.36 | 56.63 | 68,721,136 | -1.30(-2.24%) |
Mar 19, 2020 | 58.34 | 59.00 | 57.46 | 57.93 | 56,293,612 | -1.33(-2.25%) |
Mar 18, 2020 | 59.96 | 60.69 | 58.39 | 59.26 | 66,864,676 | -2.74(-4.41%) |
Mar 17, 2020 | 61.34 | 63.09 | 60.59 | 62.00 | 84,447,616 | +0.58(+0.94%) |
Mar 16, 2020 | 61.48 | 63.05 | 60.33 | 61.42 | 53,010,788 | -3.57(-5.50%) |
Mar 13, 2020 | 64.95 | 65.18 | 63.44 | 64.99 | 85,185,800 | +1.98(+3.14%) |
Mar 12, 2020 | 62.01 | 65.16 | 61.89 | 63.01 | 102,063,856 | -2.62(-4.00%) |
Mar 11, 2020 | 65.97 | 66.32 | 65.12 | 65.64 | 74,030,032 | -1.46(-2.18%) |
Mar 10, 2020 | 67.08 | 67.28 | 65.87 | 67.10 | 70,938,520 | +1.01(+1.54%) |
Mar 09, 2020 | 65.12 | 67.79 | 64.66 | 66.08 | 90,656,336 | -2.97(-4.30%) |
Mar 06, 2020 | 68.63 | 69.24 | 68.27 | 69.05 | 86,043,024 | -0.79(-1.13%) |
Mar 05, 2020 | 70.12 | 70.24 | 69.70 | 69.84 | 76,919,544 | -0.89(-1.26%) |
Mar 04, 2020 | 70.36 | 70.77 | 70.30 | 70.73 | 64,772,976 | +0.96(+1.37%) |
Mar 03, 2020 | 70.13 | 70.79 | 69.61 | 69.78 | 72,321,960 | -0.30(-0.43%) |
Mar 02, 2020 | 69.53 | 70.15 | 69.19 | 70.08 | 89,118,488 | +0.53(+0.76%) |
Feb 28, 2020 | 68.46 | 69.63 | 68.46 | 69.55 | 122,856,360 | +0.28(+0.41%) |
Feb 27, 2020 | 69.62 | 70.08 | 69.13 | 69.27 | 89,808,128 | -0.86(-1.23%) |
Feb 26, 2020 | 70.27 | 70.53 | 70.00 | 70.13 | 85,650,760 | -0.01(-0.01%) |
Feb 25, 2020 | 70.94 | 70.98 | 70.08 | 70.14 | 84,638,360 | -0.49(-0.70%) |
Feb 24, 2020 | 70.73 | 70.81 | 70.49 | 70.63 | 71,517,816 | -0.77(-1.08%) |
Feb 21, 2020 | 71.41 | 71.44 | 71.26 | 71.40 | 28,490,336 | -0.06(-0.09%) |
Feb 20, 2020 | 71.39 | 71.49 | 71.18 | 71.47 | 38,686,172 | +0.12(+0.17%) |
Feb 19, 2020 | 71.38 | 71.43 | 71.34 | 71.34 | 22,945,122 | +0.03(+0.05%) |
Feb 18, 2020 | 71.42 | 71.46 | 71.25 | 71.31 | 32,950,576 | -0.15(-0.20%) |
Feb 14, 2020 | 71.49 | 71.53 | 71.42 | 71.46 | 14,101,478 | -0.01(-0.01%) |
Feb 13, 2020 | 71.38 | 71.51 | 71.37 | 71.47 | 16,303,155 | +0.02(+0.03%) |
Feb 12, 2020 | 71.39 | 71.51 | 71.34 | 71.44 | 33,016,040 | +0.19(+0.26%) |
Feb 11, 2020 | 71.35 | 71.36 | 71.26 | 71.26 | 20,809,906 | +0.05(+0.07%) |
Feb 10, 2020 | 71.09 | 71.21 | 71.04 | 71.21 | 17,591,566 | +0.10(+0.14%) |
Feb 07, 2020 | 71.13 | 71.17 | 71.04 | 71.11 | 15,915,441 | -0.11(-0.15%) |
Feb 06, 2020 | 71.13 | 71.26 | 71.03 | 71.21 | 22,676,214 | +0.06(+0.08%) |
Feb 05, 2020 | 71.04 | 71.18 | 71.00 | 71.16 | 45,386,396 | +0.29(+0.41%) |
Feb 04, 2020 | 70.73 | 70.88 | 70.71 | 70.87 | 31,006,104 | +0.42(+0.60%) |