Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.05 | 51.31 | 48.85 | 51.18 | 32,652,272 | -0.45(-0.87%) |
Feb 27, 2020 | 52.86 | 53.36 | 51.61 | 51.63 | 23,793,546 | -2.13(-3.97%) |
Feb 26, 2020 | 53.51 | 54.93 | 53.39 | 53.76 | 12,999,360 | -0.09(-0.16%) |
Feb 25, 2020 | 55.36 | 55.38 | 53.38 | 53.85 | 18,117,158 | -1.59(-2.86%) |
Feb 24, 2020 | 55.53 | 56.38 | 55.19 | 55.43 | 13,966,877 | -1.44(-2.53%) |
Feb 21, 2020 | 56.21 | 57.08 | 56.15 | 56.87 | 11,695,585 | +0.40(+0.71%) |
Feb 20, 2020 | 56.87 | 57.17 | 56.23 | 56.47 | 13,109,613 | -0.47(-0.82%) |
Feb 19, 2020 | 57.19 | 57.24 | 56.64 | 56.94 | 11,428,775 | -0.31(-0.54%) |
Feb 18, 2020 | 57.63 | 58.03 | 56.71 | 57.25 | 15,962,001 | -0.27(-0.47%) |
Feb 14, 2020 | 57.41 | 57.91 | 57.17 | 57.52 | 8,690,447 | +0.26(+0.45%) |
Feb 13, 2020 | 57.82 | 58.02 | 57.23 | 57.26 | 10,554,730 | -0.80(-1.37%) |
Feb 12, 2020 | 58.14 | 58.49 | 57.69 | 58.06 | 12,936,860 | +0.01(+0.01%) |
Feb 11, 2020 | 58.36 | 58.54 | 58.03 | 58.05 | 8,379,705 | +0.07(+0.12%) |
Feb 10, 2020 | 57.09 | 58.16 | 57.02 | 57.98 | 15,253,588 | +0.57(+1.00%) |
Feb 07, 2020 | 57.78 | 58.07 | 57.05 | 57.41 | 15,110,163 | -0.74(-1.27%) |
Feb 06, 2020 | 58.06 | 58.75 | 57.53 | 58.15 | 19,024,894 | +1.31(+2.30%) |
Feb 05, 2020 | 56.26 | 57.06 | 56.20 | 56.84 | 17,291,282 | +1.13(+2.02%) |
Feb 04, 2020 | 55.52 | 56.27 | 55.50 | 55.71 | 13,546,751 | +0.68(+1.24%) |
Feb 03, 2020 | 54.68 | 55.67 | 54.64 | 55.03 | 18,448,850 | +0.48(+0.87%) |
Jan 31, 2020 | 55.14 | 55.19 | 54.17 | 54.55 | 14,884,325 | -0.82(-1.49%) |
Jan 30, 2020 | 55.29 | 55.73 | 54.93 | 55.37 | 12,438,937 | -0.21(-0.37%) |
Jan 29, 2020 | 56.34 | 56.40 | 55.57 | 55.58 | 12,420,765 | -0.58(-1.03%) |
Jan 28, 2020 | 55.57 | 56.64 | 55.37 | 56.16 | 14,726,285 | +0.96(+1.74%) |
Jan 27, 2020 | 54.82 | 56.01 | 54.67 | 55.20 | 24,176,750 | -0.40(-0.72%) |
Jan 24, 2020 | 57.53 | 57.83 | 55.12 | 55.60 | 25,910,820 | -2.35(-4.05%) |
Jan 23, 2020 | 58.17 | 58.28 | 57.22 | 57.95 | 15,213,614 | -0.49(-0.83%) |
Jan 22, 2020 | 58.85 | 59.22 | 58.25 | 58.43 | 17,525,500 | +0.00(+0.00%) |
Jan 21, 2020 | 57.80 | 58.60 | 57.65 | 58.43 | 14,447,465 | +0.62(+1.06%) |
Jan 17, 2020 | 57.84 | 58.24 | 57.80 | 57.82 | 16,588,672 | -0.05(-0.09%) |
Jan 16, 2020 | 57.74 | 58.02 | 57.63 | 57.87 | 9,734,386 | +0.17(+0.30%) |
Jan 15, 2020 | 57.56 | 58.14 | 57.56 | 57.69 | 12,620,321 | +0.12(+0.21%) |
Jan 14, 2020 | 57.03 | 57.65 | 56.82 | 57.57 | 35,266,848 | +0.25(+0.44%) |
Jan 13, 2020 | 56.70 | 58.05 | 56.65 | 57.32 | 22,206,790 | +0.80(+1.41%) |
Jan 10, 2020 | 56.72 | 57.17 | 56.36 | 56.52 | 13,501,599 | -0.19(-0.34%) |
Jan 09, 2020 | 55.58 | 57.00 | 55.56 | 56.72 | 18,659,418 | +1.38(+2.49%) |
Jan 08, 2020 | 55.50 | 55.99 | 55.34 | 55.34 | 21,380,224 | -0.06(-0.11%) |
Jan 07, 2020 | 54.45 | 55.62 | 54.39 | 55.40 | 17,956,536 | +0.82(+1.51%) |
Jan 06, 2020 | 54.51 | 54.80 | 54.31 | 54.58 | 13,053,287 | +0.17(+0.32%) |
Jan 03, 2020 | 54.25 | 54.88 | 54.20 | 54.40 | 14,986,685 | -0.49(-0.88%) |
Jan 02, 2020 | 55.33 | 55.46 | 54.71 | 54.89 | 15,190,930 | -0.35(-0.63%) |
Dec 31, 2019 | 54.72 | 55.25 | 54.65 | 55.23 | 10,900,267 | +0.40(+0.72%) |
Dec 30, 2019 | 55.15 | 55.47 | 54.76 | 54.84 | 9,137,195 | -0.35(-0.64%) |
Dec 27, 2019 | 55.22 | 55.33 | 54.92 | 55.19 | 8,933,445 | +0.15(+0.28%) |
Dec 26, 2019 | 54.41 | 55.10 | 54.36 | 55.04 | 9,515,332 | +0.69(+1.27%) |
Dec 24, 2019 | 54.23 | 54.58 | 54.22 | 54.35 | 3,359,077 | -0.04(-0.08%) |
Dec 23, 2019 | 54.68 | 54.90 | 54.28 | 54.39 | 15,009,019 | -0.26(-0.47%) |
Dec 20, 2019 | 54.71 | 54.72 | 54.14 | 54.65 | 28,050,924 | +0.57(+1.05%) |
Dec 19, 2019 | 54.36 | 54.61 | 53.99 | 54.08 | 15,024,439 | -0.26(-0.48%) |
Dec 18, 2019 | 54.96 | 55.31 | 54.18 | 54.34 | 17,228,062 | -0.83(-1.50%) |
Dec 17, 2019 | 54.90 | 55.54 | 54.67 | 55.16 | 18,835,054 | +0.52(+0.96%) |
Dec 16, 2019 | 54.30 | 55.30 | 54.22 | 54.64 | 26,750,604 | -0.28(-0.50%) |
Dec 13, 2019 | 55.10 | 55.72 | 54.89 | 54.92 | 16,931,592 | -0.10(-0.19%) |
Dec 12, 2019 | 53.71 | 55.25 | 53.71 | 55.02 | 20,167,472 | +1.32(+2.45%) |
Dec 11, 2019 | 54.10 | 54.19 | 53.31 | 53.70 | 21,224,282 | +0.28(+0.52%) |
Dec 10, 2019 | 52.51 | 53.67 | 52.43 | 53.43 | 22,342,046 | +0.70(+1.32%) |
Dec 09, 2019 | 52.14 | 52.99 | 51.97 | 52.73 | 18,723,064 | +1.14(+2.22%) |
Dec 06, 2019 | 51.53 | 52.37 | 51.47 | 51.59 | 20,655,584 | +0.40(+0.79%) |
Dec 05, 2019 | 50.65 | 51.34 | 50.60 | 51.18 | 19,930,532 | +0.50(+0.98%) |
Dec 04, 2019 | 49.76 | 50.75 | 49.52 | 50.68 | 25,866,212 | +0.99(+1.99%) |
Dec 03, 2019 | 49.05 | 49.74 | 48.77 | 49.69 | 30,413,556 | +0.29(+0.59%) |