Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.84 | 56.75 | 54.64 | 56.27 | 6,795,712 | -0.12(-0.21%) |
Feb 27, 2020 | 55.70 | 58.88 | 54.31 | 56.39 | 9,194,498 | -0.70(-1.23%) |
Feb 26, 2020 | 58.44 | 59.12 | 56.40 | 57.09 | 7,395,867 | -0.97(-1.66%) |
Feb 25, 2020 | 60.84 | 61.06 | 57.43 | 58.06 | 7,014,624 | -1.98(-3.30%) |
Feb 24, 2020 | 60.26 | 61.22 | 60.01 | 60.04 | 6,006,204 | -3.27(-5.17%) |
Feb 21, 2020 | 64.47 | 64.64 | 63.26 | 63.31 | 5,413,110 | -1.78(-2.73%) |
Feb 20, 2020 | 66.09 | 66.14 | 64.38 | 65.08 | 4,214,401 | -1.60(-2.40%) |
Feb 19, 2020 | 66.05 | 67.49 | 65.88 | 66.69 | 3,295,726 | +0.91(+1.38%) |
Feb 18, 2020 | 65.86 | 66.44 | 64.81 | 65.78 | 3,935,272 | +0.09(+0.13%) |
Feb 14, 2020 | 66.59 | 66.78 | 65.61 | 65.69 | 3,951,653 | -1.20(-1.79%) |
Feb 13, 2020 | 67.95 | 68.09 | 66.75 | 66.89 | 3,701,507 | -1.76(-2.56%) |
Feb 12, 2020 | 67.47 | 68.89 | 67.23 | 68.64 | 6,039,671 | +2.20(+3.31%) |
Feb 11, 2020 | 66.23 | 67.11 | 65.54 | 66.44 | 3,190,274 | +0.67(+1.01%) |
Feb 10, 2020 | 63.78 | 65.87 | 63.78 | 65.78 | 3,698,590 | +1.31(+2.04%) |
Feb 07, 2020 | 65.33 | 65.62 | 64.19 | 64.47 | 6,820,166 | -2.58(-3.84%) |
Feb 06, 2020 | 66.01 | 67.17 | 65.94 | 67.04 | 5,757,996 | +1.52(+2.33%) |
Feb 05, 2020 | 66.65 | 66.95 | 65.13 | 65.52 | 5,222,257 | +0.05(+0.07%) |
Feb 04, 2020 | 64.71 | 66.67 | 64.52 | 65.47 | 6,198,206 | +1.24(+1.92%) |
Feb 03, 2020 | 63.80 | 65.20 | 63.63 | 64.23 | 6,274,308 | +1.21(+1.91%) |
Jan 31, 2020 | 63.31 | 63.32 | 62.23 | 63.03 | 7,024,091 | -0.86(-1.34%) |
Jan 30, 2020 | 61.35 | 64.02 | 61.29 | 63.89 | 8,302,313 | +1.45(+2.32%) |
Jan 29, 2020 | 62.73 | 63.09 | 61.67 | 62.44 | 6,087,592 | +0.28(+0.45%) |
Jan 28, 2020 | 61.93 | 62.33 | 60.92 | 62.16 | 4,900,900 | +1.10(+1.80%) |
Jan 27, 2020 | 60.53 | 62.08 | 58.95 | 61.06 | 13,045,312 | -4.42(-6.75%) |
Jan 24, 2020 | 66.84 | 66.84 | 64.63 | 65.48 | 5,556,727 | -1.54(-2.30%) |
Jan 23, 2020 | 65.32 | 67.22 | 65.11 | 67.02 | 7,555,965 | +0.00(+0.00%) |
Jan 22, 2020 | 68.13 | 68.26 | 66.77 | 67.02 | 4,490,349 | -0.59(-0.87%) |
Jan 21, 2020 | 67.09 | 68.85 | 66.44 | 67.61 | 10,679,394 | -3.86(-5.40%) |
Jan 17, 2020 | 70.94 | 71.69 | 70.94 | 71.47 | 3,415,419 | +0.69(+0.97%) |
Jan 16, 2020 | 70.56 | 70.85 | 70.27 | 70.79 | 3,735,602 | +0.56(+0.80%) |
Jan 15, 2020 | 70.93 | 70.96 | 69.87 | 70.23 | 2,696,810 | -0.57(-0.80%) |
Jan 14, 2020 | 69.88 | 70.92 | 69.71 | 70.80 | 3,826,728 | +1.16(+1.66%) |
Jan 13, 2020 | 68.75 | 69.87 | 68.57 | 69.64 | 2,655,757 | +1.21(+1.76%) |
Jan 10, 2020 | 69.21 | 69.43 | 68.29 | 68.43 | 2,297,359 | -0.59(-0.85%) |
Jan 09, 2020 | 69.01 | 69.21 | 68.55 | 69.02 | 3,120,321 | +0.69(+1.02%) |
Jan 08, 2020 | 67.55 | 68.81 | 67.45 | 68.33 | 3,580,422 | +0.62(+0.91%) |
Jan 07, 2020 | 67.12 | 67.75 | 67.07 | 67.71 | 2,344,744 | +0.07(+0.10%) |
Jan 06, 2020 | 66.76 | 67.67 | 66.63 | 67.64 | 3,029,279 | +0.36(+0.53%) |
Jan 03, 2020 | 67.19 | 67.70 | 66.97 | 67.28 | 2,924,675 | -1.04(-1.53%) |
Jan 02, 2020 | 67.44 | 68.46 | 67.35 | 68.33 | 5,491,433 | +1.70(+2.55%) |
Dec 31, 2019 | 66.69 | 66.86 | 66.48 | 66.63 | 1,913,758 | -0.25(-0.38%) |
Dec 30, 2019 | 67.44 | 67.54 | 66.73 | 66.88 | 1,765,153 | -0.42(-0.63%) |
Dec 27, 2019 | 67.61 | 67.88 | 66.91 | 67.30 | 3,110,984 | -0.19(-0.29%) |
Dec 26, 2019 | 67.09 | 67.52 | 66.89 | 67.50 | 1,516,147 | +0.63(+0.94%) |
Dec 24, 2019 | 66.97 | 67.16 | 66.60 | 66.87 | 653,220 | -0.13(-0.19%) |
Dec 23, 2019 | 66.23 | 67.28 | 66.23 | 66.99 | 4,211,341 | +0.86(+1.30%) |
Dec 20, 2019 | 67.25 | 67.25 | 66.04 | 66.14 | 4,636,167 | -0.63(-0.94%) |
Dec 19, 2019 | 66.56 | 67.07 | 66.32 | 66.76 | 2,879,990 | +0.20(+0.30%) |
Dec 18, 2019 | 67.15 | 67.46 | 65.97 | 66.56 | 6,044,366 | +0.73(+1.11%) |
Dec 17, 2019 | 66.03 | 66.11 | 65.42 | 65.83 | 4,417,238 | +0.11(+0.16%) |
Dec 16, 2019 | 66.49 | 66.95 | 65.65 | 65.72 | 3,517,434 | -0.16(-0.25%) |
Dec 13, 2019 | 65.37 | 66.55 | 65.37 | 65.88 | 5,607,454 | +0.32(+0.49%) |
Dec 12, 2019 | 63.28 | 66.03 | 62.90 | 65.56 | 7,096,157 | +3.11(+4.98%) |
Dec 11, 2019 | 61.44 | 62.58 | 61.22 | 62.45 | 3,615,392 | +1.23(+2.01%) |
Dec 10, 2019 | 61.12 | 61.69 | 60.74 | 61.22 | 2,454,828 | -0.02(-0.03%) |
Dec 09, 2019 | 61.17 | 61.56 | 60.95 | 61.24 | 2,982,417 | +0.02(+0.03%) |
Dec 06, 2019 | 60.90 | 61.57 | 60.85 | 61.22 | 3,141,985 | +0.84(+1.39%) |
Dec 05, 2019 | 60.04 | 60.59 | 59.62 | 60.38 | 3,074,788 | +0.55(+0.93%) |
Dec 04, 2019 | 59.23 | 60.19 | 59.19 | 59.83 | 2,395,178 | +0.73(+1.23%) |
Dec 03, 2019 | 58.78 | 59.19 | 58.35 | 59.10 | 3,293,930 | -0.73(-1.21%) |