Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.84 | 64.41 | 63.58 | 64.30 | 43,322,376 | +0.13(+0.20%) |
Apr 29, 2020 | 63.50 | 64.25 | 63.38 | 64.18 | 43,574,580 | +1.11(+1.76%) |
Apr 28, 2020 | 63.22 | 63.26 | 62.71 | 63.06 | 29,928,084 | +0.19(+0.31%) |
Apr 27, 2020 | 62.92 | 63.10 | 62.77 | 62.87 | 25,704,622 | +0.26(+0.41%) |
Apr 24, 2020 | 63.26 | 63.34 | 62.49 | 62.62 | 47,461,104 | -0.59(-0.94%) |
Apr 23, 2020 | 63.36 | 63.69 | 62.94 | 63.21 | 29,889,250 | -0.03(-0.05%) |
Apr 22, 2020 | 63.37 | 63.46 | 63.03 | 63.24 | 19,663,550 | +0.55(+0.88%) |
Apr 21, 2020 | 63.15 | 63.21 | 62.56 | 62.69 | 52,950,484 | -1.17(-1.83%) |
Apr 20, 2020 | 64.19 | 64.59 | 63.74 | 63.86 | 30,860,158 | -0.98(-1.50%) |
Apr 17, 2020 | 65.01 | 65.08 | 64.64 | 64.83 | 47,844,972 | +0.33(+0.51%) |
Apr 16, 2020 | 64.41 | 64.56 | 63.90 | 64.50 | 32,296,110 | -0.06(-0.10%) |
Apr 15, 2020 | 64.16 | 64.69 | 63.93 | 64.57 | 42,986,572 | -0.61(-0.93%) |
Apr 14, 2020 | 65.49 | 65.63 | 64.74 | 65.17 | 47,070,660 | +0.27(+0.42%) |
Apr 13, 2020 | 65.41 | 65.49 | 64.30 | 64.90 | 50,517,252 | -0.94(-1.43%) |
Apr 09, 2020 | 65.53 | 67.20 | 65.15 | 65.85 | 111,128,696 | +4.05(+6.55%) |
Apr 08, 2020 | 60.73 | 62.06 | 60.51 | 61.80 | 57,900,632 | +1.57(+2.60%) |
Apr 07, 2020 | 61.11 | 61.34 | 60.15 | 60.23 | 43,928,456 | +0.00(+0.00%) |
Apr 06, 2020 | 60.01 | 60.41 | 59.81 | 60.23 | 40,459,908 | +1.43(+2.43%) |
Apr 03, 2020 | 59.96 | 60.12 | 58.62 | 58.80 | 50,014,216 | -1.29(-2.14%) |
Apr 02, 2020 | 59.46 | 61.00 | 59.35 | 60.09 | 39,806,096 | +0.46(+0.78%) |
Apr 01, 2020 | 60.11 | 60.18 | 59.46 | 59.63 | 46,102,812 | -1.68(-2.75%) |
Mar 31, 2020 | 61.55 | 61.82 | 61.24 | 61.31 | 39,098,824 | -0.49(-0.80%) |
Mar 30, 2020 | 61.33 | 62.08 | 60.97 | 61.80 | 44,018,680 | +0.53(+0.86%) |
Mar 27, 2020 | 60.01 | 62.34 | 59.95 | 61.28 | 83,641,264 | +0.16(+0.26%) |
Mar 26, 2020 | 58.63 | 61.12 | 58.63 | 61.12 | 52,751,724 | +2.67(+4.57%) |
Mar 25, 2020 | 57.47 | 60.12 | 57.34 | 58.45 | 57,437,836 | +1.60(+2.81%) |
Mar 24, 2020 | 55.76 | 57.24 | 55.61 | 56.85 | 64,492,832 | +2.25(+4.12%) |
Mar 23, 2020 | 55.72 | 55.78 | 53.71 | 54.60 | 61,422,752 | -0.89(-1.61%) |
Mar 20, 2020 | 56.81 | 57.39 | 55.22 | 55.49 | 70,140,088 | -1.27(-2.24%) |
Mar 19, 2020 | 57.16 | 57.81 | 56.30 | 56.76 | 57,455,960 | -1.30(-2.25%) |
Mar 18, 2020 | 58.75 | 59.46 | 57.20 | 58.06 | 68,245,296 | -2.68(-4.41%) |
Mar 17, 2020 | 60.10 | 61.81 | 59.37 | 60.74 | 86,191,288 | +0.56(+0.94%) |
Mar 16, 2020 | 60.24 | 61.77 | 59.11 | 60.18 | 54,105,352 | -3.50(-5.50%) |
Mar 13, 2020 | 63.64 | 63.86 | 62.16 | 63.68 | 86,944,720 | +1.94(+3.14%) |
Mar 12, 2020 | 60.76 | 63.84 | 60.64 | 61.74 | 104,171,272 | -2.57(-4.00%) |
Mar 11, 2020 | 64.63 | 64.98 | 63.80 | 64.31 | 75,558,608 | -1.43(-2.18%) |
Mar 10, 2020 | 65.72 | 65.92 | 64.54 | 65.74 | 72,403,256 | +0.99(+1.54%) |
Mar 09, 2020 | 63.80 | 66.42 | 63.35 | 64.75 | 92,528,208 | -2.91(-4.30%) |
Mar 06, 2020 | 67.24 | 67.84 | 66.89 | 67.66 | 87,819,640 | -0.77(-1.13%) |
Mar 05, 2020 | 68.70 | 68.82 | 68.29 | 68.43 | 78,507,784 | -0.88(-1.26%) |
Mar 04, 2020 | 68.94 | 69.34 | 68.88 | 69.30 | 66,110,408 | +0.94(+1.37%) |
Mar 03, 2020 | 68.72 | 69.36 | 68.21 | 68.37 | 73,815,264 | -0.29(-0.43%) |
Mar 02, 2020 | 68.13 | 68.73 | 67.79 | 68.66 | 90,958,600 | +0.52(+0.76%) |
Feb 28, 2020 | 67.07 | 68.23 | 67.07 | 68.14 | 125,393,096 | +0.28(+0.41%) |
Feb 27, 2020 | 68.21 | 68.66 | 67.73 | 67.87 | 91,662,488 | -0.85(-1.23%) |
Feb 26, 2020 | 68.85 | 69.10 | 68.59 | 68.71 | 87,419,272 | -0.01(-0.01%) |
Feb 25, 2020 | 69.50 | 69.54 | 68.66 | 68.72 | 86,385,976 | -0.48(-0.70%) |
Feb 24, 2020 | 69.30 | 69.38 | 69.06 | 69.20 | 72,994,512 | -0.75(-1.08%) |
Feb 21, 2020 | 69.96 | 70.00 | 69.82 | 69.96 | 29,078,604 | -0.06(-0.09%) |
Feb 20, 2020 | 69.95 | 70.04 | 69.74 | 70.02 | 39,484,964 | +0.12(+0.17%) |
Feb 19, 2020 | 69.94 | 69.99 | 69.89 | 69.90 | 23,418,892 | +0.03(+0.05%) |
Feb 18, 2020 | 69.97 | 70.01 | 69.81 | 69.87 | 33,630,940 | -0.14(-0.20%) |
Feb 14, 2020 | 70.04 | 70.08 | 69.97 | 70.01 | 14,392,645 | -0.01(-0.01%) |
Feb 13, 2020 | 69.94 | 70.06 | 69.92 | 70.02 | 16,639,782 | +0.02(+0.03%) |
Feb 12, 2020 | 69.95 | 70.06 | 69.90 | 70.00 | 33,697,756 | +0.18(+0.26%) |
Feb 11, 2020 | 69.91 | 69.92 | 69.81 | 69.81 | 21,239,588 | +0.05(+0.07%) |
Feb 10, 2020 | 69.66 | 69.77 | 69.60 | 69.77 | 17,954,796 | +0.09(+0.14%) |
Feb 07, 2020 | 69.69 | 69.73 | 69.60 | 69.67 | 16,244,063 | -0.10(-0.15%) |
Feb 06, 2020 | 69.69 | 69.81 | 69.59 | 69.77 | 23,144,432 | +0.06(+0.08%) |
Feb 05, 2020 | 69.60 | 69.74 | 69.56 | 69.72 | 46,323,536 | +0.29(+0.41%) |
Feb 04, 2020 | 69.30 | 69.45 | 69.28 | 69.43 | 31,646,316 | +0.41(+0.60%) |