Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.29 | 65.42 | 63.67 | 64.87 | 17,068,064 | -0.01(-0.01%) |
Mar 30, 2020 | 62.07 | 65.42 | 61.45 | 64.88 | 17,885,424 | +4.40(+7.28%) |
Mar 27, 2020 | 60.53 | 61.91 | 60.07 | 60.48 | 14,110,084 | -1.52(-2.45%) |
Mar 26, 2020 | 57.45 | 62.54 | 57.42 | 61.99 | 20,432,994 | +4.48(+7.78%) |
Mar 25, 2020 | 57.68 | 59.34 | 56.28 | 57.52 | 20,723,290 | -0.70(-1.20%) |
Mar 24, 2020 | 58.17 | 58.81 | 56.65 | 58.22 | 22,522,328 | +2.23(+3.99%) |
Mar 23, 2020 | 59.24 | 60.37 | 55.01 | 55.98 | 20,792,888 | -4.18(-6.95%) |
Mar 20, 2020 | 58.64 | 61.12 | 57.75 | 60.16 | 26,116,856 | +0.53(+0.89%) |
Mar 19, 2020 | 60.16 | 61.43 | 58.10 | 59.63 | 21,807,202 | -0.76(-1.26%) |
Mar 18, 2020 | 60.24 | 62.95 | 58.03 | 60.39 | 21,001,780 | -2.40(-3.83%) |
Mar 17, 2020 | 60.41 | 64.13 | 60.18 | 62.79 | 28,004,532 | +3.84(+6.52%) |
Mar 16, 2020 | 59.67 | 64.15 | 56.59 | 58.95 | 23,550,388 | -5.76(-8.90%) |
Mar 13, 2020 | 64.26 | 65.11 | 60.92 | 64.71 | 29,264,410 | +2.45(+3.94%) |
Mar 12, 2020 | 62.21 | 65.27 | 61.26 | 62.25 | 25,862,656 | -4.01(-6.06%) |
Mar 11, 2020 | 66.75 | 67.03 | 65.25 | 66.27 | 16,291,849 | -2.32(-3.38%) |
Mar 10, 2020 | 67.30 | 68.72 | 64.80 | 68.58 | 19,999,150 | +2.56(+3.88%) |
Mar 09, 2020 | 65.22 | 67.50 | 64.38 | 66.03 | 21,615,058 | -2.71(-3.94%) |
Mar 06, 2020 | 66.87 | 69.09 | 66.42 | 68.73 | 16,213,756 | +0.52(+0.76%) |
Mar 05, 2020 | 68.17 | 69.21 | 67.68 | 68.22 | 17,136,546 | -1.16(-1.68%) |
Mar 04, 2020 | 68.15 | 69.46 | 66.80 | 69.38 | 23,078,330 | +3.21(+4.85%) |
Mar 03, 2020 | 68.07 | 68.90 | 65.15 | 66.17 | 19,849,368 | -1.87(-2.75%) |
Mar 02, 2020 | 64.50 | 68.19 | 64.45 | 68.04 | 21,497,842 | +4.02(+6.28%) |
Feb 28, 2020 | 64.12 | 64.80 | 62.03 | 64.02 | 33,391,886 | -1.27(-1.95%) |
Feb 27, 2020 | 67.49 | 68.36 | 65.22 | 65.29 | 17,953,598 | -1.56(-2.33%) |
Feb 26, 2020 | 67.45 | 68.26 | 66.70 | 66.85 | 13,625,410 | -0.28(-0.41%) |
Feb 25, 2020 | 68.17 | 68.52 | 66.77 | 67.12 | 15,029,716 | -0.89(-1.30%) |
Feb 24, 2020 | 67.41 | 69.06 | 67.37 | 68.01 | 15,672,081 | -0.84(-1.23%) |
Feb 21, 2020 | 68.73 | 69.09 | 68.33 | 68.85 | 10,607,861 | -0.13(-0.18%) |
Feb 20, 2020 | 68.75 | 69.26 | 68.33 | 68.98 | 12,485,207 | +0.41(+0.60%) |
Feb 19, 2020 | 69.47 | 69.50 | 68.21 | 68.57 | 13,393,330 | -0.38(-0.56%) |
Feb 18, 2020 | 69.30 | 69.50 | 68.78 | 68.95 | 11,431,063 | -0.16(-0.23%) |
Feb 14, 2020 | 68.76 | 69.24 | 68.29 | 69.11 | 9,977,264 | +0.57(+0.83%) |
Feb 13, 2020 | 69.35 | 69.35 | 68.11 | 68.54 | 22,115,578 | -1.07(-1.54%) |
Feb 12, 2020 | 71.11 | 71.27 | 69.32 | 69.61 | 22,397,472 | -1.67(-2.35%) |
Feb 11, 2020 | 71.80 | 71.91 | 71.03 | 71.29 | 11,698,386 | -0.34(-0.48%) |
Feb 10, 2020 | 71.14 | 71.90 | 71.03 | 71.63 | 12,085,594 | +0.48(+0.68%) |
Feb 07, 2020 | 71.82 | 71.86 | 70.93 | 71.14 | 13,031,111 | -0.50(-0.70%) |
Feb 06, 2020 | 71.93 | 72.10 | 71.29 | 71.64 | 18,380,146 | -0.13(-0.17%) |
Feb 05, 2020 | 70.81 | 72.53 | 70.24 | 71.77 | 33,422,766 | -2.12(-2.86%) |
Feb 04, 2020 | 73.94 | 74.59 | 73.64 | 73.89 | 17,196,334 | +0.85(+1.17%) |
Feb 03, 2020 | 71.95 | 73.77 | 71.95 | 73.03 | 11,102,333 | +1.59(+2.22%) |
Jan 31, 2020 | 72.23 | 72.47 | 71.08 | 71.44 | 10,979,427 | -0.89(-1.23%) |
Jan 30, 2020 | 72.71 | 72.86 | 72.08 | 72.33 | 12,570,240 | -0.62(-0.85%) |
Jan 29, 2020 | 72.41 | 73.72 | 72.27 | 72.95 | 9,712,408 | +0.83(+1.15%) |
Jan 28, 2020 | 72.28 | 72.51 | 71.83 | 72.12 | 10,836,491 | +0.13(+0.17%) |
Jan 27, 2020 | 71.16 | 72.33 | 70.83 | 72.00 | 12,377,558 | +0.10(+0.14%) |
Jan 24, 2020 | 74.11 | 74.27 | 71.56 | 71.90 | 17,065,714 | -2.16(-2.91%) |
Jan 23, 2020 | 74.97 | 74.97 | 73.80 | 74.05 | 15,060,685 | -0.91(-1.22%) |
Jan 22, 2020 | 75.40 | 75.64 | 74.94 | 74.96 | 8,901,143 | -0.27(-0.36%) |
Jan 21, 2020 | 75.86 | 76.07 | 75.01 | 75.23 | 11,435,698 | -0.84(-1.10%) |
Jan 17, 2020 | 76.33 | 76.62 | 75.98 | 76.07 | 11,561,112 | -0.18(-0.23%) |
Jan 16, 2020 | 76.81 | 76.98 | 76.14 | 76.24 | 8,275,943 | -0.30(-0.39%) |
Jan 15, 2020 | 75.34 | 76.60 | 75.33 | 76.54 | 10,970,769 | +1.35(+1.79%) |
Jan 14, 2020 | 74.65 | 75.20 | 74.31 | 75.20 | 9,843,009 | +0.35(+0.47%) |
Jan 13, 2020 | 74.86 | 74.95 | 74.44 | 74.85 | 11,709,609 | -0.02(-0.02%) |
Jan 10, 2020 | 75.02 | 75.35 | 74.79 | 74.86 | 6,784,333 | +0.13(+0.17%) |
Jan 09, 2020 | 74.38 | 75.30 | 74.24 | 74.74 | 11,085,686 | +0.65(+0.88%) |
Jan 08, 2020 | 74.50 | 74.84 | 73.93 | 74.09 | 17,345,644 | -0.50(-0.67%) |
Jan 07, 2020 | 75.93 | 76.19 | 74.52 | 74.59 | 12,705,020 | -2.04(-2.66%) |
Jan 06, 2020 | 76.29 | 76.71 | 76.08 | 76.63 | 8,584,634 | +0.33(+0.43%) |
Jan 03, 2020 | 75.83 | 76.99 | 75.68 | 76.30 | 6,736,856 | -0.66(-0.86%) |