Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.40 | 60.70 | 58.01 | 58.72 | 3,457,850 | -1.28(-2.13%) |
Mar 30, 2020 | 59.04 | 60.90 | 58.82 | 60.00 | 3,118,110 | +1.90(+3.27%) |
Mar 27, 2020 | 56.80 | 59.71 | 55.28 | 58.10 | 2,644,000 | -0.22(-0.38%) |
Mar 26, 2020 | 54.78 | 58.58 | 53.78 | 58.32 | 3,116,370 | +4.29(+7.95%) |
Mar 25, 2020 | 54.68 | 55.60 | 51.72 | 54.02 | 4,529,690 | -0.04(-0.08%) |
Mar 24, 2020 | 54.49 | 54.88 | 51.95 | 54.06 | 3,725,200 | +1.73(+3.30%) |
Mar 23, 2020 | 55.24 | 56.65 | 50.02 | 52.34 | 3,860,750 | -2.76(-5.01%) |
Mar 20, 2020 | 57.72 | 59.47 | 53.60 | 55.10 | 3,869,000 | -0.91(-1.62%) |
Mar 19, 2020 | 55.31 | 57.78 | 54.00 | 56.00 | 2,609,340 | +0.12(+0.22%) |
Mar 18, 2020 | 55.82 | 57.27 | 53.12 | 55.88 | 5,710,010 | -3.59(-6.04%) |
Mar 17, 2020 | 59.81 | 61.12 | 56.17 | 59.47 | 4,487,800 | +0.71(+1.21%) |
Mar 16, 2020 | 59.67 | 62.97 | 58.39 | 58.76 | 4,039,970 | -7.63(-11.50%) |
Mar 13, 2020 | 63.99 | 66.76 | 61.47 | 66.39 | 4,949,000 | +5.10(+8.32%) |
Mar 12, 2020 | 62.50 | 67.00 | 60.03 | 61.29 | 5,343,160 | -3.84(-5.90%) |
Mar 11, 2020 | 67.29 | 68.78 | 64.43 | 65.14 | 2,669,220 | -4.27(-6.15%) |
Mar 10, 2020 | 68.59 | 69.53 | 66.36 | 69.40 | 2,703,550 | +2.71(+4.06%) |
Mar 09, 2020 | 66.09 | 69.11 | 64.92 | 66.69 | 3,186,390 | -4.03(-5.70%) |
Mar 06, 2020 | 69.25 | 71.09 | 68.40 | 70.72 | 2,587,000 | -1.02(-1.41%) |
Mar 05, 2020 | 71.66 | 73.15 | 71.01 | 71.74 | 2,791,300 | -1.76(-2.40%) |
Mar 04, 2020 | 70.03 | 73.59 | 69.74 | 73.50 | 4,026,190 | +4.49(+6.51%) |
Mar 03, 2020 | 70.32 | 71.28 | 68.09 | 69.01 | 2,086,590 | -1.57(-2.23%) |
Mar 02, 2020 | 66.24 | 71.13 | 65.09 | 70.58 | 4,262,060 | +3.82(+5.72%) |
Feb 28, 2020 | 64.73 | 66.99 | 64.30 | 66.76 | 4,556,000 | -0.15(-0.23%) |
Feb 27, 2020 | 67.03 | 69.73 | 66.73 | 66.91 | 3,705,990 | -1.32(-1.94%) |
Feb 26, 2020 | 70.66 | 71.57 | 67.68 | 68.23 | 7,235,320 | -1.59(-2.28%) |
Feb 25, 2020 | 71.13 | 71.59 | 69.23 | 69.83 | 4,940,530 | -0.87(-1.23%) |
Feb 24, 2020 | 70.25 | 71.48 | 68.49 | 70.69 | 2,871,810 | -0.93(-1.30%) |
Feb 21, 2020 | 71.90 | 72.31 | 70.97 | 71.62 | 2,485,000 | -0.53(-0.73%) |
Feb 20, 2020 | 73.56 | 74.07 | 70.87 | 72.15 | 3,124,990 | -1.64(-2.22%) |
Feb 19, 2020 | 73.96 | 74.50 | 73.37 | 73.79 | 3,009,300 | +0.20(+0.28%) |
Feb 18, 2020 | 73.24 | 73.64 | 72.90 | 73.58 | 2,909,710 | +0.45(+0.61%) |
Feb 14, 2020 | 73.33 | 73.45 | 72.19 | 73.14 | 2,148,000 | +0.16(+0.22%) |
Feb 13, 2020 | 73.97 | 73.99 | 72.74 | 72.98 | 3,634,440 | -1.03(-1.39%) |
Feb 12, 2020 | 70.50 | 74.67 | 69.50 | 74.01 | 7,350,830 | +7.18(+10.75%) |
Feb 11, 2020 | 67.40 | 67.92 | 66.40 | 66.83 | 1,501,820 | -0.42(-0.63%) |
Feb 10, 2020 | 66.59 | 67.34 | 66.34 | 67.25 | 1,588,640 | +0.60(+0.90%) |
Feb 07, 2020 | 66.67 | 67.20 | 65.91 | 66.65 | 1,135,000 | -0.00(-0.00%) |
Feb 06, 2020 | 66.79 | 68.10 | 66.47 | 66.65 | 2,557,740 | +0.11(+0.16%) |
Feb 05, 2020 | 69.39 | 69.92 | 66.36 | 66.55 | 3,223,860 | -2.02(-2.94%) |
Feb 04, 2020 | 66.59 | 68.58 | 66.31 | 68.56 | 3,587,390 | +2.58(+3.92%) |
Feb 03, 2020 | 65.85 | 66.89 | 65.70 | 65.98 | 4,042,150 | +0.68(+1.04%) |
Jan 31, 2020 | 65.68 | 66.13 | 65.01 | 65.30 | 1,745,000 | -0.70(-1.07%) |
Jan 30, 2020 | 65.26 | 66.19 | 65.26 | 66.00 | 940,970 | +0.24(+0.37%) |
Jan 29, 2020 | 66.20 | 66.61 | 65.45 | 65.76 | 1,137,850 | -0.23(-0.35%) |
Jan 28, 2020 | 65.58 | 66.37 | 65.03 | 65.99 | 1,860,700 | +0.74(+1.14%) |
Jan 27, 2020 | 64.14 | 65.47 | 63.95 | 65.25 | 2,241,430 | +0.18(+0.28%) |
Jan 24, 2020 | 65.02 | 65.87 | 64.66 | 65.06 | 1,686,000 | +0.42(+0.66%) |
Jan 23, 2020 | 66.33 | 66.38 | 64.45 | 64.64 | 3,579,390 | -2.27(-3.39%) |
Jan 22, 2020 | 66.40 | 67.06 | 66.36 | 66.91 | 2,678,860 | +0.87(+1.32%) |
Jan 21, 2020 | 64.83 | 66.15 | 64.81 | 66.04 | 2,761,490 | +1.08(+1.65%) |
Jan 17, 2020 | 65.90 | 65.90 | 64.61 | 64.96 | 2,505,000 | -0.23(-0.36%) |
Jan 16, 2020 | 65.00 | 65.55 | 64.71 | 65.20 | 1,950,410 | +0.30(+0.46%) |
Jan 15, 2020 | 63.99 | 65.46 | 63.99 | 64.90 | 1,965,130 | +0.91(+1.42%) |
Jan 14, 2020 | 64.27 | 64.45 | 63.31 | 63.99 | 1,473,790 | -0.28(-0.44%) |
Jan 13, 2020 | 64.55 | 64.89 | 64.10 | 64.27 | 1,993,420 | -0.24(-0.37%) |
Jan 10, 2020 | 63.46 | 64.73 | 62.99 | 64.51 | 2,512,000 | +1.54(+2.45%) |
Jan 09, 2020 | 62.94 | 63.70 | 62.70 | 62.97 | 2,089,850 | +0.43(+0.69%) |
Jan 08, 2020 | 62.13 | 62.87 | 61.87 | 62.54 | 2,304,680 | +0.53(+0.86%) |
Jan 07, 2020 | 62.56 | 62.74 | 61.83 | 62.00 | 2,329,730 | -0.45(-0.72%) |
Jan 06, 2020 | 62.34 | 62.56 | 61.60 | 62.45 | 1,880,630 | -0.17(-0.27%) |
Jan 03, 2020 | 61.54 | 62.68 | 61.36 | 62.62 | 2,096,000 | +0.55(+0.89%) |