Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.04 | 59.73 | 58.37 | 59.28 | 4,337,202 | -1.21(-2.00%) |
Feb 27, 2020 | 61.33 | 61.48 | 60.18 | 60.49 | 4,179,236 | -1.67(-2.69%) |
Feb 26, 2020 | 63.78 | 64.03 | 62.15 | 62.16 | 1,994,655 | -1.35(-2.13%) |
Feb 25, 2020 | 64.85 | 64.85 | 63.40 | 63.51 | 2,372,548 | -1.29(-1.99%) |
Feb 24, 2020 | 64.37 | 65.04 | 64.03 | 64.80 | 1,531,774 | -0.96(-1.46%) |
Feb 21, 2020 | 65.29 | 65.86 | 65.21 | 65.77 | 1,625,712 | +0.97(+1.50%) |
Feb 20, 2020 | 64.80 | 65.05 | 64.66 | 64.80 | 1,158,219 | -0.10(-0.15%) |
Feb 19, 2020 | 65.06 | 65.06 | 64.72 | 64.89 | 617,181 | +0.10(+0.15%) |
Feb 18, 2020 | 64.76 | 64.90 | 64.48 | 64.80 | 770,891 | -0.25(-0.38%) |
Feb 14, 2020 | 65.05 | 65.27 | 64.84 | 65.04 | 795,959 | +0.08(+0.12%) |
Feb 13, 2020 | 64.67 | 65.07 | 64.58 | 64.96 | 646,433 | +0.06(+0.10%) |
Feb 12, 2020 | 64.80 | 64.92 | 64.61 | 64.90 | 726,528 | +0.31(+0.48%) |
Feb 11, 2020 | 64.48 | 64.66 | 64.33 | 64.59 | 611,592 | +0.38(+0.60%) |
Feb 10, 2020 | 64.05 | 64.24 | 63.90 | 64.21 | 579,035 | +0.01(+0.01%) |
Feb 07, 2020 | 64.07 | 64.33 | 63.98 | 64.20 | 735,282 | -0.21(-0.33%) |
Feb 06, 2020 | 64.28 | 64.44 | 64.10 | 64.41 | 1,309,405 | +0.36(+0.56%) |
Feb 05, 2020 | 64.08 | 64.21 | 63.87 | 64.06 | 1,081,370 | +0.27(+0.42%) |
Feb 04, 2020 | 63.34 | 63.84 | 63.34 | 63.79 | 950,031 | +1.07(+1.71%) |
Feb 03, 2020 | 63.04 | 63.28 | 62.70 | 62.71 | 737,501 | -0.14(-0.23%) |
Jan 31, 2020 | 63.22 | 63.34 | 62.78 | 62.85 | 1,138,162 | -0.91(-1.42%) |
Jan 30, 2020 | 63.34 | 63.81 | 63.21 | 63.76 | 935,718 | -0.01(-0.01%) |
Jan 29, 2020 | 63.89 | 64.08 | 63.72 | 63.77 | 1,741,954 | -0.18(-0.29%) |
Jan 28, 2020 | 63.68 | 64.03 | 63.55 | 63.95 | 902,968 | +0.36(+0.56%) |
Jan 27, 2020 | 63.19 | 63.82 | 62.97 | 63.59 | 1,217,568 | -0.47(-0.73%) |
Jan 24, 2020 | 64.44 | 64.61 | 63.87 | 64.06 | 1,208,889 | -0.16(-0.25%) |
Jan 23, 2020 | 63.66 | 64.22 | 63.50 | 64.22 | 1,311,697 | +0.36(+0.57%) |
Jan 22, 2020 | 64.36 | 64.36 | 63.82 | 63.86 | 830,503 | -0.31(-0.49%) |
Jan 21, 2020 | 64.50 | 64.50 | 64.11 | 64.18 | 999,896 | +0.12(+0.18%) |
Jan 17, 2020 | 64.10 | 64.22 | 63.94 | 64.06 | 1,125,232 | +0.07(+0.11%) |
Jan 16, 2020 | 63.65 | 64.18 | 63.55 | 63.99 | 1,805,060 | +0.57(+0.89%) |
Jan 15, 2020 | 63.26 | 63.49 | 63.10 | 63.42 | 2,283,868 | +0.20(+0.31%) |
Jan 14, 2020 | 63.04 | 63.36 | 62.91 | 63.22 | 3,312,529 | +0.18(+0.29%) |
Jan 13, 2020 | 62.84 | 63.05 | 62.62 | 63.04 | 1,542,295 | +0.30(+0.48%) |
Jan 10, 2020 | 62.84 | 62.97 | 62.56 | 62.75 | 773,358 | +0.01(+0.01%) |
Jan 09, 2020 | 62.86 | 62.93 | 62.63 | 62.74 | 729,440 | -0.01(-0.01%) |
Jan 08, 2020 | 62.32 | 63.04 | 62.25 | 62.75 | 1,029,540 | +0.38(+0.60%) |
Jan 07, 2020 | 62.48 | 62.60 | 62.26 | 62.37 | 1,233,591 | -0.17(-0.28%) |
Jan 06, 2020 | 62.31 | 62.56 | 62.16 | 62.54 | 1,660,166 | +0.13(+0.21%) |
Jan 03, 2020 | 62.17 | 62.60 | 62.10 | 62.41 | 691,148 | -0.22(-0.35%) |
Jan 02, 2020 | 62.34 | 62.69 | 62.22 | 62.63 | 964,782 | +0.39(+0.63%) |
Dec 31, 2019 | 62.09 | 62.32 | 62.02 | 62.23 | 772,467 | +0.16(+0.27%) |
Dec 30, 2019 | 62.31 | 62.33 | 61.88 | 62.07 | 795,947 | -0.06(-0.10%) |
Dec 27, 2019 | 62.15 | 62.27 | 61.97 | 62.13 | 849,078 | +0.32(+0.52%) |
Dec 26, 2019 | 61.79 | 61.94 | 61.62 | 61.81 | 420,417 | +0.05(+0.08%) |
Dec 24, 2019 | 61.83 | 61.83 | 61.58 | 61.76 | 382,288 | -0.09(-0.14%) |
Dec 23, 2019 | 62.29 | 62.30 | 61.83 | 61.85 | 739,984 | -0.42(-0.68%) |
Dec 20, 2019 | 62.18 | 62.42 | 61.96 | 62.27 | 887,128 | +0.08(+0.13%) |
Dec 19, 2019 | 62.18 | 62.31 | 61.88 | 62.20 | 3,141,626 | -0.05(-0.09%) |
Dec 18, 2019 | 62.69 | 62.69 | 62.13 | 62.25 | 727,197 | -0.27(-0.44%) |
Dec 17, 2019 | 62.24 | 62.58 | 61.97 | 62.53 | 941,487 | -0.06(-0.10%) |
Dec 16, 2019 | 62.93 | 63.03 | 62.58 | 62.59 | 766,229 | +0.18(+0.29%) |
Dec 13, 2019 | 62.14 | 62.65 | 61.92 | 62.41 | 1,905,589 | +0.48(+0.77%) |
Dec 12, 2019 | 61.77 | 62.13 | 61.68 | 61.93 | 1,057,262 | +0.10(+0.17%) |
Dec 11, 2019 | 61.60 | 61.94 | 61.57 | 61.83 | 1,160,643 | +0.14(+0.23%) |
Dec 10, 2019 | 61.94 | 61.94 | 61.53 | 61.68 | 1,030,959 | -0.35(-0.57%) |
Dec 09, 2019 | 62.23 | 62.23 | 61.84 | 62.04 | 1,458,375 | -0.20(-0.32%) |
Dec 06, 2019 | 62.49 | 62.59 | 62.13 | 62.23 | 1,362,571 | -0.20(-0.33%) |
Dec 05, 2019 | 62.43 | 62.54 | 61.67 | 62.44 | 1,572,803 | -0.05(-0.08%) |
Dec 04, 2019 | 62.99 | 63.30 | 62.14 | 62.49 | 3,041,380 | -0.93(-1.46%) |
Dec 03, 2019 | 63.31 | 63.45 | 62.99 | 63.41 | 1,056,194 | -0.44(-0.69%) |