Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.77 | 41.95 | 39.15 | 41.95 | 76,603,272 | +1.32(+3.25%) |
Feb 27, 2020 | 42.17 | 42.76 | 40.61 | 40.63 | 58,989,408 | -2.60(-6.02%) |
Feb 26, 2020 | 44.48 | 44.70 | 43.16 | 43.23 | 36,544,104 | -0.97(-2.20%) |
Feb 25, 2020 | 46.28 | 46.28 | 44.01 | 44.20 | 44,644,664 | -1.76(-3.83%) |
Feb 24, 2020 | 46.99 | 47.13 | 45.96 | 45.96 | 39,332,848 | -2.26(-4.68%) |
Feb 21, 2020 | 48.53 | 48.53 | 47.94 | 48.22 | 24,912,622 | -0.60(-1.22%) |
Feb 20, 2020 | 49.12 | 49.37 | 48.70 | 48.81 | 18,140,010 | -0.39(-0.80%) |
Feb 19, 2020 | 49.02 | 49.43 | 48.79 | 49.21 | 15,587,085 | +0.38(+0.77%) |
Feb 18, 2020 | 49.05 | 49.25 | 48.48 | 48.83 | 23,237,300 | -0.63(-1.27%) |
Feb 14, 2020 | 49.87 | 49.87 | 49.16 | 49.46 | 13,311,453 | -0.23(-0.46%) |
Feb 13, 2020 | 49.79 | 50.09 | 49.39 | 49.69 | 20,782,638 | -0.28(-0.55%) |
Feb 12, 2020 | 50.02 | 50.18 | 49.39 | 49.96 | 21,893,190 | +0.60(+1.22%) |
Feb 11, 2020 | 49.40 | 49.65 | 49.07 | 49.36 | 18,278,402 | +0.46(+0.95%) |
Feb 10, 2020 | 49.32 | 49.35 | 48.62 | 48.90 | 25,651,270 | -0.52(-1.06%) |
Feb 07, 2020 | 49.37 | 49.57 | 49.09 | 49.42 | 18,798,124 | -0.33(-0.66%) |
Feb 06, 2020 | 50.59 | 50.66 | 49.67 | 49.75 | 19,959,032 | -0.68(-1.35%) |
Feb 05, 2020 | 48.84 | 50.58 | 48.72 | 50.43 | 39,916,240 | +2.22(+4.60%) |
Feb 04, 2020 | 49.40 | 49.77 | 48.15 | 48.21 | 39,696,756 | -0.61(-1.25%) |
Feb 03, 2020 | 49.35 | 49.38 | 48.53 | 48.82 | 34,068,984 | -1.12(-2.24%) |
Jan 31, 2020 | 50.81 | 50.81 | 49.73 | 49.94 | 42,643,660 | -2.15(-4.12%) |
Jan 30, 2020 | 51.28 | 52.16 | 50.99 | 52.09 | 23,054,500 | +0.55(+1.06%) |
Jan 29, 2020 | 52.28 | 52.36 | 51.37 | 51.54 | 17,666,364 | -0.43(-0.84%) |
Jan 28, 2020 | 52.34 | 52.42 | 51.96 | 51.97 | 24,453,430 | -0.07(-0.14%) |
Jan 27, 2020 | 52.67 | 52.84 | 52.01 | 52.05 | 26,392,034 | -1.27(-2.38%) |
Jan 24, 2020 | 53.49 | 53.60 | 53.09 | 53.32 | 22,686,490 | -0.36(-0.67%) |
Jan 23, 2020 | 53.63 | 53.81 | 53.10 | 53.68 | 24,377,942 | -0.34(-0.63%) |
Jan 22, 2020 | 54.31 | 54.43 | 53.86 | 54.02 | 21,183,392 | -0.31(-0.58%) |
Jan 21, 2020 | 54.97 | 55.01 | 54.27 | 54.33 | 22,365,336 | -0.79(-1.43%) |
Jan 17, 2020 | 55.27 | 55.54 | 54.90 | 55.12 | 22,568,944 | -0.21(-0.38%) |
Jan 16, 2020 | 55.71 | 55.94 | 55.31 | 55.33 | 16,591,703 | -0.22(-0.39%) |
Jan 15, 2020 | 55.74 | 55.95 | 55.38 | 55.54 | 14,166,518 | -0.09(-0.16%) |
Jan 14, 2020 | 55.78 | 55.94 | 55.38 | 55.63 | 20,226,668 | -0.48(-0.86%) |
Jan 13, 2020 | 55.63 | 56.17 | 55.56 | 56.11 | 12,381,423 | +0.53(+0.95%) |
Jan 10, 2020 | 56.22 | 56.24 | 55.57 | 55.58 | 14,922,943 | -0.50(-0.89%) |
Jan 09, 2020 | 55.58 | 56.20 | 55.17 | 56.08 | 18,424,102 | +0.43(+0.77%) |
Jan 08, 2020 | 56.36 | 56.51 | 55.61 | 55.66 | 18,829,428 | -0.85(-1.51%) |
Jan 07, 2020 | 56.68 | 56.69 | 55.88 | 56.51 | 21,663,300 | -0.47(-0.82%) |
Jan 06, 2020 | 56.53 | 57.37 | 56.46 | 56.98 | 24,979,406 | +0.43(+0.77%) |
Jan 03, 2020 | 57.35 | 57.38 | 56.40 | 56.54 | 21,631,680 | -0.46(-0.80%) |
Jan 02, 2020 | 56.47 | 57.10 | 56.47 | 57.00 | 15,494,244 | +0.90(+1.61%) |
Dec 31, 2019 | 55.49 | 56.11 | 55.48 | 56.10 | 16,366,962 | +0.24(+0.43%) |
Dec 30, 2019 | 56.35 | 56.62 | 55.79 | 55.86 | 15,784,023 | -0.33(-0.59%) |
Dec 27, 2019 | 56.44 | 56.53 | 56.18 | 56.19 | 13,083,743 | -0.19(-0.34%) |
Dec 26, 2019 | 56.43 | 56.68 | 56.28 | 56.38 | 10,996,098 | +0.09(+0.16%) |
Dec 24, 2019 | 56.56 | 56.68 | 56.20 | 56.29 | 4,949,893 | -0.22(-0.38%) |
Dec 23, 2019 | 56.16 | 56.52 | 55.90 | 56.51 | 17,628,818 | +0.28(+0.50%) |
Dec 20, 2019 | 56.16 | 56.46 | 55.79 | 56.23 | 43,651,948 | +0.44(+0.79%) |
Dec 19, 2019 | 56.27 | 56.32 | 55.66 | 55.79 | 16,510,298 | -0.39(-0.69%) |
Dec 18, 2019 | 55.98 | 56.51 | 55.70 | 56.17 | 16,981,814 | +0.15(+0.27%) |
Dec 17, 2019 | 56.26 | 56.58 | 55.72 | 56.02 | 17,974,936 | -0.26(-0.46%) |
Dec 16, 2019 | 56.03 | 56.48 | 56.03 | 56.28 | 18,917,742 | +0.62(+1.11%) |
Dec 13, 2019 | 56.66 | 56.71 | 55.57 | 55.66 | 15,270,483 | -0.89(-1.58%) |
Dec 12, 2019 | 55.44 | 56.58 | 55.39 | 56.55 | 21,225,236 | +1.11(+2.00%) |
Dec 11, 2019 | 55.26 | 56.08 | 55.21 | 55.44 | 17,101,390 | -0.08(-0.14%) |
Dec 10, 2019 | 56.00 | 56.40 | 55.23 | 55.52 | 17,764,778 | -0.48(-0.86%) |
Dec 09, 2019 | 55.54 | 56.25 | 55.49 | 56.00 | 15,421,257 | +0.12(+0.22%) |
Dec 06, 2019 | 55.28 | 56.17 | 55.28 | 55.88 | 17,055,698 | +0.88(+1.61%) |
Dec 05, 2019 | 55.38 | 55.45 | 54.84 | 55.00 | 16,305,984 | -0.19(-0.35%) |
Dec 04, 2019 | 54.87 | 55.28 | 54.78 | 55.19 | 13,744,489 | +0.62(+1.13%) |
Dec 03, 2019 | 54.67 | 54.87 | 54.28 | 54.57 | 15,990,016 | -0.43(-0.79%) |