Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.25 | 56.90 | 54.39 | 56.14 | 4,469,100 | -0.40(-0.71%) |
Feb 27, 2020 | 56.01 | 58.38 | 53.53 | 56.54 | 3,415,164 | -0.39(-0.69%) |
Feb 26, 2020 | 58.29 | 58.94 | 56.93 | 56.93 | 2,033,505 | -1.03(-1.78%) |
Feb 25, 2020 | 60.13 | 60.65 | 57.81 | 57.96 | 1,412,239 | -2.11(-3.51%) |
Feb 24, 2020 | 61.01 | 61.40 | 59.62 | 60.07 | 1,282,729 | -2.66(-4.24%) |
Feb 21, 2020 | 63.49 | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97(-1.52%) |
Feb 20, 2020 | 63.14 | 63.90 | 62.92 | 63.70 | 1,212,898 | +0.30(+0.47%) |
Feb 19, 2020 | 63.40 | 63.67 | 63.26 | 63.40 | 989,011 | -0.06(-0.09%) |
Feb 18, 2020 | 63.96 | 63.96 | 63.15 | 63.46 | 998,184 | -0.50(-0.78%) |
Feb 14, 2020 | 64.04 | 64.31 | 63.78 | 63.96 | 873,300 | -0.16(-0.25%) |
Feb 13, 2020 | 63.39 | 64.14 | 63.18 | 64.12 | 920,519 | +0.43(+0.68%) |
Feb 12, 2020 | 63.23 | 63.71 | 62.18 | 63.69 | 1,486,095 | +0.61(+0.97%) |
Feb 11, 2020 | 64.67 | 64.75 | 62.88 | 63.08 | 1,680,815 | -1.17(-1.82%) |
Feb 10, 2020 | 64.03 | 64.36 | 63.94 | 64.25 | 636,355 | +0.22(+0.34%) |
Feb 07, 2020 | 63.50 | 64.22 | 63.38 | 64.03 | 1,329,000 | +0.15(+0.23%) |
Feb 06, 2020 | 64.30 | 64.61 | 63.70 | 63.88 | 1,070,503 | -0.05(-0.08%) |
Feb 05, 2020 | 63.86 | 64.16 | 63.48 | 63.93 | 1,363,283 | +0.50(+0.79%) |
Feb 04, 2020 | 62.81 | 64.08 | 62.64 | 63.43 | 1,295,829 | +1.41(+2.27%) |
Feb 03, 2020 | 61.41 | 62.48 | 61.41 | 62.02 | 1,019,126 | +0.97(+1.59%) |
Jan 31, 2020 | 61.63 | 61.85 | 60.88 | 61.05 | 1,707,600 | -0.83(-1.34%) |
Jan 30, 2020 | 60.81 | 61.98 | 60.81 | 61.88 | 1,004,269 | +0.43(+0.70%) |
Jan 29, 2020 | 61.70 | 61.74 | 61.24 | 61.45 | 918,444 | -0.01(-0.02%) |
Jan 28, 2020 | 60.84 | 61.58 | 60.81 | 61.46 | 1,105,796 | +1.02(+1.69%) |
Jan 27, 2020 | 59.66 | 60.49 | 59.26 | 60.44 | 1,782,002 | -0.33(-0.54%) |
Jan 24, 2020 | 60.62 | 61.04 | 60.26 | 60.77 | 1,509,900 | -0.07(-0.12%) |
Jan 23, 2020 | 60.74 | 61.37 | 60.35 | 60.84 | 1,026,942 | -0.07(-0.11%) |
Jan 22, 2020 | 61.67 | 61.78 | 60.82 | 60.91 | 892,000 | -0.19(-0.31%) |
Jan 21, 2020 | 60.75 | 61.41 | 60.61 | 61.10 | 1,424,664 | +0.07(+0.11%) |
Jan 17, 2020 | 61.09 | 61.44 | 60.77 | 61.03 | 1,374,300 | +0.23(+0.38%) |
Jan 16, 2020 | 60.66 | 61.28 | 60.45 | 60.80 | 1,222,111 | +0.41(+0.68%) |
Jan 15, 2020 | 60.02 | 60.77 | 60.02 | 60.39 | 955,575 | +0.11(+0.18%) |
Jan 14, 2020 | 60.49 | 60.79 | 60.13 | 60.28 | 971,083 | -0.38(-0.63%) |
Jan 13, 2020 | 60.01 | 60.82 | 59.90 | 60.66 | 1,038,807 | +0.42(+0.70%) |
Jan 10, 2020 | 60.58 | 60.63 | 60.07 | 60.24 | 837,600 | -0.32(-0.53%) |
Jan 09, 2020 | 60.49 | 60.79 | 60.25 | 60.56 | 986,520 | +0.36(+0.60%) |
Jan 08, 2020 | 60.81 | 61.06 | 60.17 | 60.20 | 1,252,295 | -0.42(-0.69%) |
Jan 07, 2020 | 60.67 | 60.75 | 60.01 | 60.62 | 1,012,095 | -0.07(-0.12%) |
Jan 06, 2020 | 60.56 | 60.88 | 60.25 | 60.69 | 1,489,375 | -0.28(-0.46%) |
Jan 03, 2020 | 60.44 | 61.28 | 60.00 | 60.97 | 1,213,300 | -0.51(-0.83%) |
Jan 02, 2020 | 61.90 | 61.90 | 60.97 | 61.48 | 1,326,732 | +0.19(+0.31%) |
Dec 31, 2019 | 61.03 | 61.54 | 60.75 | 61.29 | 1,036,800 | +0.25(+0.41%) |
Dec 30, 2019 | 60.97 | 61.28 | 60.36 | 61.04 | 694,805 | +0.09(+0.15%) |
Dec 27, 2019 | 61.18 | 61.30 | 60.61 | 60.95 | 763,300 | -0.33(-0.54%) |
Dec 26, 2019 | 60.32 | 61.28 | 60.15 | 61.28 | 738,393 | +0.69(+1.14%) |
Dec 24, 2019 | 59.94 | 60.71 | 59.85 | 60.59 | 298,200 | +0.48(+0.80%) |
Dec 23, 2019 | 60.87 | 60.87 | 59.98 | 60.11 | 1,379,553 | -0.53(-0.87%) |
Dec 20, 2019 | 60.38 | 61.02 | 59.82 | 60.64 | 3,958,500 | +0.82(+1.37%) |
Dec 19, 2019 | 59.67 | 60.10 | 59.58 | 59.82 | 1,574,939 | -0.29(-0.48%) |
Dec 18, 2019 | 58.60 | 60.28 | 58.60 | 60.11 | 2,028,884 | +1.27(+2.16%) |
Dec 17, 2019 | 59.55 | 59.55 | 58.15 | 58.84 | 2,432,690 | -0.38(-0.64%) |
Dec 16, 2019 | 58.60 | 59.41 | 58.27 | 59.22 | 1,905,655 | +0.96(+1.65%) |
Dec 13, 2019 | 58.79 | 58.91 | 57.74 | 58.26 | 1,724,800 | -0.70(-1.19%) |
Dec 12, 2019 | 58.38 | 59.34 | 58.17 | 58.96 | 1,056,023 | +0.55(+0.94%) |
Dec 11, 2019 | 58.61 | 59.16 | 58.32 | 58.41 | 1,480,957 | -0.07(-0.12%) |
Dec 10, 2019 | 58.43 | 58.56 | 58.17 | 58.48 | 1,032,231 | +0.20(+0.34%) |
Dec 09, 2019 | 58.25 | 58.78 | 58.24 | 58.28 | 1,340,783 | -0.22(-0.38%) |
Dec 06, 2019 | 58.40 | 58.66 | 57.94 | 58.50 | 1,331,100 | +0.63(+1.09%) |
Dec 05, 2019 | 57.10 | 57.93 | 57.04 | 57.87 | 1,348,841 | +0.84(+1.47%) |
Dec 04, 2019 | 56.53 | 57.56 | 56.47 | 57.03 | 879,632 | +0.71(+1.26%) |
Dec 03, 2019 | 55.97 | 56.53 | 55.60 | 56.32 | 1,169,329 | -0.20(-0.35%) |