Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.13 | 51.92 | 49.96 | 51.78 | 27,121,132 | -0.13(-0.25%) |
Feb 27, 2020 | 53.81 | 53.81 | 51.91 | 51.91 | 25,203,522 | -2.90(-5.30%) |
Feb 26, 2020 | 56.56 | 57.05 | 54.73 | 54.82 | 19,284,286 | -1.47(-2.61%) |
Feb 25, 2020 | 59.71 | 59.82 | 56.08 | 56.28 | 17,208,630 | -3.14(-5.29%) |
Feb 24, 2020 | 60.75 | 61.19 | 59.25 | 59.43 | 11,006,121 | -3.14(-5.02%) |
Feb 21, 2020 | 62.60 | 62.82 | 62.13 | 62.57 | 5,927,368 | -0.38(-0.60%) |
Feb 20, 2020 | 62.56 | 63.20 | 61.74 | 62.94 | 6,535,306 | +0.14(+0.22%) |
Feb 19, 2020 | 63.27 | 63.49 | 62.70 | 62.80 | 5,519,609 | -0.19(-0.31%) |
Feb 18, 2020 | 62.29 | 63.00 | 62.03 | 63.00 | 5,536,423 | +0.55(+0.88%) |
Feb 14, 2020 | 62.98 | 63.02 | 61.48 | 62.44 | 8,749,272 | -0.55(-0.87%) |
Feb 13, 2020 | 64.26 | 64.83 | 62.94 | 63.00 | 9,772,397 | -1.53(-2.37%) |
Feb 12, 2020 | 65.84 | 65.84 | 63.56 | 64.53 | 15,415,992 | -0.09(-0.14%) |
Feb 11, 2020 | 64.58 | 64.86 | 64.25 | 64.61 | 9,047,081 | +0.52(+0.82%) |
Feb 10, 2020 | 62.60 | 64.15 | 62.35 | 64.09 | 10,010,703 | +1.48(+2.36%) |
Feb 07, 2020 | 62.16 | 63.07 | 62.12 | 62.61 | 7,556,163 | +0.63(+1.02%) |
Feb 06, 2020 | 62.12 | 62.64 | 61.60 | 61.98 | 7,444,621 | +0.26(+0.43%) |
Feb 05, 2020 | 60.18 | 61.93 | 59.99 | 61.72 | 7,552,293 | +2.33(+3.92%) |
Feb 04, 2020 | 58.89 | 59.90 | 58.88 | 59.39 | 8,597,272 | +0.83(+1.42%) |
Feb 03, 2020 | 59.85 | 60.03 | 58.44 | 58.56 | 8,794,392 | -0.78(-1.31%) |
Jan 31, 2020 | 60.68 | 60.68 | 58.97 | 59.34 | 11,280,299 | -1.65(-2.71%) |
Jan 30, 2020 | 61.32 | 61.43 | 59.83 | 60.99 | 9,634,796 | -0.73(-1.19%) |
Jan 29, 2020 | 63.09 | 63.09 | 61.64 | 61.73 | 7,183,542 | -1.11(-1.77%) |
Jan 28, 2020 | 62.34 | 63.12 | 62.23 | 62.84 | 5,757,322 | +0.74(+1.20%) |
Jan 27, 2020 | 61.16 | 62.30 | 60.69 | 62.09 | 7,315,744 | -0.40(-0.64%) |
Jan 24, 2020 | 64.43 | 64.44 | 61.39 | 62.50 | 11,573,347 | -1.84(-2.86%) |
Jan 23, 2020 | 64.54 | 64.64 | 63.42 | 64.33 | 9,832,154 | -0.66(-1.02%) |
Jan 22, 2020 | 64.89 | 65.29 | 64.67 | 65.00 | 4,800,438 | +0.17(+0.27%) |
Jan 21, 2020 | 66.05 | 66.06 | 64.62 | 64.82 | 9,965,213 | -1.24(-1.88%) |
Jan 17, 2020 | 66.15 | 66.43 | 65.90 | 66.07 | 6,329,019 | -0.03(-0.04%) |
Jan 16, 2020 | 65.73 | 66.20 | 65.42 | 66.09 | 7,940,720 | +0.68(+1.04%) |
Jan 15, 2020 | 64.30 | 65.72 | 64.26 | 65.42 | 9,321,742 | +1.25(+1.95%) |
Jan 14, 2020 | 63.03 | 64.25 | 63.03 | 64.16 | 7,461,046 | +0.93(+1.47%) |
Jan 13, 2020 | 62.83 | 63.43 | 62.25 | 63.23 | 7,657,078 | +0.56(+0.90%) |
Jan 10, 2020 | 63.71 | 63.76 | 62.42 | 62.67 | 5,995,561 | -0.65(-1.03%) |
Jan 09, 2020 | 63.44 | 63.67 | 63.16 | 63.32 | 6,243,603 | +0.17(+0.28%) |
Jan 08, 2020 | 63.01 | 63.52 | 62.23 | 63.15 | 9,563,298 | -0.80(-1.25%) |
Jan 07, 2020 | 63.97 | 64.02 | 63.15 | 63.95 | 7,102,719 | -0.24(-0.38%) |
Jan 06, 2020 | 63.55 | 64.26 | 63.49 | 64.19 | 5,316,676 | +0.25(+0.39%) |
Jan 03, 2020 | 63.63 | 64.36 | 63.50 | 63.94 | 5,124,982 | -0.51(-0.80%) |
Jan 02, 2020 | 64.88 | 64.92 | 63.90 | 64.45 | 5,779,355 | -0.11(-0.18%) |
Dec 31, 2019 | 63.93 | 64.63 | 63.81 | 64.56 | 5,214,847 | +0.51(+0.80%) |
Dec 30, 2019 | 64.55 | 64.77 | 63.97 | 64.05 | 3,970,802 | -0.61(-0.94%) |
Dec 27, 2019 | 64.75 | 64.84 | 64.35 | 64.66 | 4,077,202 | -0.07(-0.11%) |
Dec 26, 2019 | 64.92 | 64.97 | 64.43 | 64.73 | 3,223,031 | -0.03(-0.04%) |
Dec 24, 2019 | 64.77 | 64.99 | 64.62 | 64.75 | 1,513,446 | +0.11(+0.17%) |
Dec 23, 2019 | 64.78 | 65.14 | 64.59 | 64.64 | 4,467,419 | -0.17(-0.27%) |
Dec 20, 2019 | 65.18 | 65.18 | 64.41 | 64.82 | 9,863,116 | +0.42(+0.65%) |
Dec 19, 2019 | 64.27 | 64.56 | 64.01 | 64.40 | 7,575,722 | +0.71(+1.12%) |
Dec 18, 2019 | 63.39 | 63.96 | 63.14 | 63.69 | 8,207,269 | -0.06(-0.10%) |
Dec 17, 2019 | 64.65 | 64.69 | 63.28 | 63.75 | 9,091,520 | -0.91(-1.41%) |
Dec 16, 2019 | 64.53 | 65.19 | 64.26 | 64.66 | 6,342,126 | +0.70(+1.10%) |
Dec 13, 2019 | 64.50 | 64.78 | 63.95 | 63.96 | 4,491,205 | -0.58(-0.90%) |
Dec 12, 2019 | 63.99 | 64.77 | 63.77 | 64.54 | 5,493,251 | +0.79(+1.24%) |
Dec 11, 2019 | 63.50 | 64.09 | 63.30 | 63.75 | 8,276,050 | +0.15(+0.23%) |
Dec 10, 2019 | 65.18 | 65.22 | 63.13 | 63.60 | 12,591,471 | -1.57(-2.41%) |
Dec 09, 2019 | 65.21 | 65.61 | 65.09 | 65.17 | 5,537,636 | -0.32(-0.49%) |
Dec 06, 2019 | 65.25 | 65.83 | 65.18 | 65.49 | 5,873,132 | +0.76(+1.18%) |
Dec 05, 2019 | 65.23 | 65.25 | 64.22 | 64.73 | 5,638,459 | -0.45(-0.69%) |
Dec 04, 2019 | 65.40 | 65.56 | 65.09 | 65.18 | 5,705,351 | +0.25(+0.39%) |
Dec 03, 2019 | 64.65 | 65.00 | 63.96 | 64.93 | 7,359,680 | -0.73(-1.11%) |