Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.53 | 54.61 | 51.97 | 53.77 | 54,327,608 | -0.84(-1.54%) |
Feb 27, 2020 | 56.00 | 56.67 | 54.56 | 54.61 | 40,898,092 | -3.16(-5.47%) |
Feb 26, 2020 | 59.33 | 59.83 | 57.75 | 57.77 | 30,158,502 | -1.06(-1.80%) |
Feb 25, 2020 | 61.54 | 62.03 | 58.46 | 58.83 | 32,393,000 | -2.63(-4.27%) |
Feb 24, 2020 | 62.17 | 62.74 | 61.38 | 61.45 | 24,888,656 | -3.31(-5.12%) |
Feb 21, 2020 | 65.71 | 66.05 | 64.52 | 64.76 | 16,547,426 | -1.51(-2.28%) |
Feb 20, 2020 | 65.80 | 66.68 | 65.50 | 66.27 | 13,876,281 | +0.14(+0.22%) |
Feb 19, 2020 | 65.98 | 66.42 | 65.76 | 66.13 | 10,789,075 | +0.40(+0.61%) |
Feb 18, 2020 | 66.60 | 66.82 | 65.67 | 65.73 | 12,208,351 | -1.03(-1.54%) |
Feb 14, 2020 | 66.84 | 67.01 | 66.47 | 66.76 | 10,689,142 | -0.18(-0.27%) |
Feb 13, 2020 | 66.84 | 67.17 | 66.61 | 66.93 | 10,557,743 | -0.28(-0.42%) |
Feb 12, 2020 | 67.70 | 68.42 | 67.19 | 67.21 | 11,192,815 | +0.20(+0.30%) |
Feb 11, 2020 | 66.72 | 67.40 | 66.63 | 67.01 | 11,138,457 | +0.52(+0.78%) |
Feb 10, 2020 | 66.15 | 66.71 | 66.13 | 66.49 | 9,932,731 | -0.18(-0.27%) |
Feb 07, 2020 | 66.20 | 66.98 | 66.14 | 66.67 | 9,845,483 | -0.24(-0.35%) |
Feb 06, 2020 | 67.61 | 67.66 | 66.43 | 66.91 | 15,131,615 | +0.10(+0.15%) |
Feb 05, 2020 | 66.02 | 66.92 | 65.93 | 66.81 | 15,425,923 | +1.99(+3.07%) |
Feb 04, 2020 | 65.03 | 65.47 | 64.76 | 64.82 | 14,364,358 | +1.16(+1.82%) |
Feb 03, 2020 | 63.29 | 64.57 | 63.29 | 63.65 | 13,096,889 | +0.61(+0.97%) |
Jan 31, 2020 | 64.36 | 64.54 | 62.62 | 63.04 | 20,183,966 | -2.13(-3.26%) |
Jan 30, 2020 | 63.75 | 65.26 | 63.55 | 65.17 | 14,843,259 | +0.80(+1.24%) |
Jan 29, 2020 | 65.26 | 65.57 | 64.31 | 64.37 | 11,261,742 | -0.64(-0.98%) |
Jan 28, 2020 | 64.99 | 65.76 | 64.62 | 65.01 | 13,016,016 | +0.45(+0.69%) |
Jan 27, 2020 | 64.19 | 64.81 | 63.84 | 64.57 | 18,842,102 | -1.44(-2.18%) |
Jan 24, 2020 | 67.01 | 67.06 | 65.35 | 66.00 | 17,864,250 | -1.16(-1.73%) |
Jan 23, 2020 | 66.98 | 67.40 | 66.43 | 67.17 | 13,803,594 | -0.25(-0.37%) |
Jan 22, 2020 | 67.50 | 67.74 | 67.22 | 67.42 | 9,559,015 | +0.17(+0.25%) |
Jan 21, 2020 | 67.74 | 68.10 | 67.23 | 67.25 | 12,500,085 | -1.03(-1.50%) |
Jan 17, 2020 | 68.31 | 68.51 | 68.01 | 68.28 | 14,747,869 | +0.10(+0.15%) |
Jan 16, 2020 | 68.98 | 69.13 | 68.05 | 68.18 | 12,371,384 | -0.20(-0.30%) |
Jan 15, 2020 | 68.79 | 69.06 | 67.95 | 68.38 | 19,082,024 | -0.56(-0.82%) |
Jan 14, 2020 | 68.34 | 69.95 | 68.15 | 68.94 | 29,668,946 | +1.06(+1.56%) |
Jan 13, 2020 | 66.91 | 67.93 | 66.49 | 67.88 | 19,682,278 | +1.18(+1.77%) |
Jan 10, 2020 | 67.33 | 67.34 | 66.55 | 66.70 | 11,955,598 | -0.70(-1.04%) |
Jan 09, 2020 | 68.16 | 68.16 | 67.11 | 67.40 | 15,321,598 | +0.61(+0.91%) |
Jan 08, 2020 | 66.30 | 67.33 | 66.22 | 66.80 | 13,416,468 | +0.63(+0.95%) |
Jan 07, 2020 | 66.75 | 66.75 | 66.27 | 66.16 | 12,443,820 | -0.71(-1.06%) |
Jan 06, 2020 | 66.26 | 66.96 | 66.26 | 66.87 | 11,951,537 | -0.21(-0.31%) |
Jan 03, 2020 | 67.17 | 67.77 | 66.87 | 67.08 | 15,037,762 | -1.29(-1.88%) |
Jan 02, 2020 | 67.44 | 68.39 | 67.36 | 68.37 | 15,123,178 | +1.13(+1.68%) |
Dec 31, 2019 | 66.76 | 67.28 | 66.58 | 67.24 | 9,542,808 | +0.32(+0.48%) |
Dec 30, 2019 | 67.46 | 67.69 | 66.78 | 66.92 | 11,981,870 | -0.13(-0.20%) |
Dec 27, 2019 | 67.33 | 67.49 | 66.98 | 67.06 | 12,912,018 | -0.13(-0.20%) |
Dec 26, 2019 | 66.28 | 67.20 | 66.20 | 67.19 | 14,248,596 | +1.04(+1.58%) |
Dec 24, 2019 | 66.24 | 66.44 | 66.04 | 66.15 | 5,436,976 | -0.14(-0.22%) |
Dec 23, 2019 | 66.22 | 66.47 | 66.02 | 66.29 | 10,997,619 | +0.21(+0.32%) |
Dec 20, 2019 | 66.44 | 66.53 | 65.68 | 66.08 | 38,042,204 | +0.26(+0.40%) |
Dec 19, 2019 | 65.65 | 66.09 | 65.60 | 65.82 | 15,452,589 | +0.24(+0.36%) |
Dec 18, 2019 | 65.40 | 65.93 | 65.36 | 65.58 | 15,021,152 | +0.15(+0.23%) |
Dec 17, 2019 | 65.05 | 65.76 | 64.92 | 65.43 | 17,119,528 | +0.70(+1.08%) |
Dec 16, 2019 | 65.11 | 65.31 | 64.73 | 64.73 | 16,594,403 | +0.44(+0.68%) |
Dec 13, 2019 | 64.85 | 65.51 | 64.02 | 64.30 | 15,976,480 | -0.56(-0.86%) |
Dec 12, 2019 | 63.81 | 65.25 | 63.65 | 64.85 | 18,806,426 | +1.26(+1.99%) |
Dec 11, 2019 | 64.07 | 64.14 | 63.55 | 63.59 | 12,457,084 | -0.19(-0.30%) |
Dec 10, 2019 | 63.19 | 64.19 | 63.02 | 63.78 | 15,468,580 | +0.38(+0.60%) |
Dec 09, 2019 | 63.28 | 63.90 | 63.19 | 63.40 | 10,475,579 | -0.40(-0.63%) |
Dec 06, 2019 | 63.91 | 64.15 | 63.63 | 63.81 | 11,737,820 | +0.93(+1.47%) |
Dec 05, 2019 | 62.83 | 63.00 | 62.58 | 62.88 | 11,383,399 | +0.40(+0.65%) |
Dec 04, 2019 | 62.14 | 62.78 | 61.80 | 62.48 | 9,821,274 | +0.76(+1.23%) |
Dec 03, 2019 | 61.76 | 61.84 | 61.02 | 61.72 | 16,381,085 | -1.00(-1.60%) |