Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.03 | 54.09 | 51.48 | 53.25 | 54,850,348 | -0.83(-1.54%) |
Feb 27, 2020 | 55.47 | 56.13 | 54.04 | 54.09 | 41,291,612 | -3.13(-5.47%) |
Feb 26, 2020 | 58.76 | 59.26 | 57.20 | 57.22 | 30,448,686 | -1.05(-1.80%) |
Feb 25, 2020 | 60.95 | 61.44 | 57.90 | 58.26 | 32,704,686 | -2.60(-4.27%) |
Feb 24, 2020 | 61.58 | 62.14 | 60.79 | 60.87 | 25,128,134 | -3.28(-5.12%) |
Feb 21, 2020 | 65.09 | 65.42 | 63.90 | 64.15 | 16,706,645 | -1.49(-2.28%) |
Feb 20, 2020 | 65.17 | 66.04 | 64.88 | 65.64 | 14,009,798 | +0.14(+0.22%) |
Feb 19, 2020 | 65.35 | 65.78 | 65.14 | 65.50 | 10,892,888 | +0.39(+0.61%) |
Feb 18, 2020 | 65.97 | 66.18 | 65.05 | 65.10 | 12,325,820 | -1.02(-1.54%) |
Feb 14, 2020 | 66.20 | 66.37 | 65.83 | 66.12 | 10,791,992 | -0.18(-0.27%) |
Feb 13, 2020 | 66.20 | 66.53 | 65.98 | 66.30 | 10,659,329 | -0.28(-0.42%) |
Feb 12, 2020 | 67.05 | 67.77 | 66.55 | 66.57 | 11,300,512 | +0.20(+0.30%) |
Feb 11, 2020 | 66.09 | 66.76 | 65.99 | 66.37 | 11,245,631 | +0.51(+0.78%) |
Feb 10, 2020 | 65.52 | 66.08 | 65.50 | 65.86 | 10,028,303 | -0.18(-0.27%) |
Feb 07, 2020 | 65.57 | 66.34 | 65.51 | 66.04 | 9,940,216 | -0.23(-0.35%) |
Feb 06, 2020 | 66.97 | 67.02 | 65.79 | 66.27 | 15,277,211 | +0.10(+0.15%) |
Feb 05, 2020 | 65.39 | 66.28 | 65.30 | 66.17 | 15,574,351 | +1.97(+3.07%) |
Feb 04, 2020 | 64.41 | 64.84 | 64.14 | 64.20 | 14,502,572 | +1.15(+1.82%) |
Feb 03, 2020 | 62.69 | 63.95 | 62.69 | 63.05 | 13,222,907 | +0.60(+0.97%) |
Jan 31, 2020 | 63.74 | 63.93 | 62.02 | 62.44 | 20,378,174 | -2.11(-3.26%) |
Jan 30, 2020 | 63.14 | 64.64 | 62.94 | 64.55 | 14,986,081 | +0.79(+1.24%) |
Jan 29, 2020 | 64.64 | 64.94 | 63.70 | 63.76 | 11,370,102 | -0.63(-0.98%) |
Jan 28, 2020 | 64.37 | 65.13 | 64.01 | 64.39 | 13,141,256 | +0.44(+0.69%) |
Jan 27, 2020 | 63.57 | 64.19 | 63.23 | 63.95 | 19,023,400 | -1.43(-2.18%) |
Jan 24, 2020 | 66.38 | 66.42 | 64.73 | 65.38 | 18,036,140 | -1.15(-1.73%) |
Jan 23, 2020 | 66.34 | 66.76 | 65.79 | 66.53 | 13,936,412 | -0.25(-0.37%) |
Jan 22, 2020 | 66.86 | 67.09 | 66.58 | 66.78 | 9,650,991 | +0.17(+0.25%) |
Jan 21, 2020 | 67.09 | 67.45 | 66.58 | 66.61 | 12,620,361 | -1.02(-1.50%) |
Jan 17, 2020 | 67.66 | 67.86 | 67.36 | 67.63 | 14,889,773 | +0.10(+0.15%) |
Jan 16, 2020 | 68.33 | 68.47 | 67.40 | 67.53 | 12,490,422 | -0.20(-0.30%) |
Jan 15, 2020 | 68.14 | 68.40 | 67.30 | 67.73 | 19,265,632 | -0.56(-0.82%) |
Jan 14, 2020 | 67.69 | 69.29 | 67.50 | 68.29 | 29,954,420 | +1.05(+1.56%) |
Jan 13, 2020 | 66.28 | 67.28 | 65.86 | 67.23 | 19,871,662 | +1.17(+1.77%) |
Jan 10, 2020 | 66.69 | 66.70 | 65.92 | 66.07 | 12,070,635 | -0.69(-1.04%) |
Jan 09, 2020 | 67.51 | 67.51 | 66.47 | 66.76 | 15,469,022 | +0.60(+0.91%) |
Jan 08, 2020 | 65.67 | 66.69 | 65.59 | 66.16 | 13,545,561 | +0.63(+0.95%) |
Jan 07, 2020 | 66.11 | 66.11 | 65.63 | 65.53 | 12,563,555 | -0.70(-1.06%) |
Jan 06, 2020 | 65.63 | 66.32 | 65.63 | 66.23 | 12,066,535 | -0.21(-0.31%) |
Jan 03, 2020 | 66.53 | 67.12 | 66.23 | 66.44 | 15,182,456 | -1.28(-1.88%) |
Jan 02, 2020 | 66.80 | 67.74 | 66.72 | 67.72 | 15,268,694 | +1.12(+1.68%) |
Dec 31, 2019 | 66.13 | 66.64 | 65.94 | 66.60 | 9,634,629 | +0.32(+0.48%) |
Dec 30, 2019 | 66.82 | 67.04 | 66.14 | 66.28 | 12,097,159 | -0.13(-0.20%) |
Dec 27, 2019 | 66.69 | 66.84 | 66.34 | 66.42 | 13,036,257 | -0.13(-0.20%) |
Dec 26, 2019 | 65.65 | 66.56 | 65.57 | 66.55 | 14,385,697 | +1.03(+1.58%) |
Dec 24, 2019 | 65.61 | 65.81 | 65.41 | 65.52 | 5,489,291 | -0.14(-0.22%) |
Dec 23, 2019 | 65.58 | 65.83 | 65.39 | 65.66 | 11,103,438 | +0.21(+0.32%) |
Dec 20, 2019 | 65.81 | 65.90 | 65.06 | 65.45 | 38,408,244 | +0.26(+0.40%) |
Dec 19, 2019 | 65.03 | 65.46 | 64.98 | 65.19 | 15,601,274 | +0.23(+0.36%) |
Dec 18, 2019 | 64.78 | 65.30 | 64.74 | 64.96 | 15,165,685 | +0.15(+0.23%) |
Dec 17, 2019 | 64.43 | 65.13 | 64.30 | 64.81 | 17,284,252 | +0.69(+1.08%) |
Dec 16, 2019 | 64.49 | 64.69 | 64.11 | 64.12 | 16,754,075 | +0.43(+0.68%) |
Dec 13, 2019 | 64.23 | 64.88 | 63.41 | 63.68 | 16,130,206 | -0.55(-0.86%) |
Dec 12, 2019 | 63.20 | 64.63 | 63.04 | 64.23 | 18,987,382 | +1.25(+1.99%) |
Dec 11, 2019 | 63.46 | 63.53 | 62.94 | 62.98 | 12,576,946 | -0.19(-0.30%) |
Dec 10, 2019 | 62.58 | 63.58 | 62.42 | 63.17 | 15,617,419 | +0.38(+0.60%) |
Dec 09, 2019 | 62.67 | 63.29 | 62.59 | 62.80 | 10,576,375 | -0.40(-0.63%) |
Dec 06, 2019 | 63.30 | 63.54 | 63.02 | 63.20 | 11,850,761 | +0.92(+1.47%) |
Dec 05, 2019 | 62.23 | 62.40 | 61.98 | 62.28 | 11,492,930 | +0.40(+0.65%) |
Dec 04, 2019 | 61.55 | 62.18 | 61.21 | 61.88 | 9,915,775 | +0.75(+1.23%) |
Dec 03, 2019 | 61.17 | 61.25 | 60.44 | 61.13 | 16,538,704 | -0.99(-1.60%) |