Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.27 | 55.32 | 54.80 | 55.17 | 4,478,886 | -1.06(-1.88%) |
Jan 30, 2020 | 55.75 | 56.27 | 55.32 | 56.23 | 5,474,815 | -0.87(-1.53%) |
Jan 29, 2020 | 57.26 | 57.42 | 56.91 | 57.10 | 4,866,564 | +0.55(+0.97%) |
Jan 28, 2020 | 56.26 | 56.71 | 55.85 | 56.55 | 9,721,071 | +0.56(+1.00%) |
Jan 27, 2020 | 54.85 | 56.40 | 54.67 | 55.99 | 20,683,210 | -2.20(-3.79%) |
Jan 24, 2020 | 59.06 | 59.12 | 57.83 | 58.19 | 4,026,857 | -1.01(-1.71%) |
Jan 23, 2020 | 58.65 | 59.30 | 58.39 | 59.20 | 12,964,360 | -0.78(-1.30%) |
Jan 22, 2020 | 60.51 | 60.54 | 59.84 | 59.98 | 3,251,283 | +0.32(+0.54%) |
Jan 21, 2020 | 59.79 | 59.99 | 59.61 | 59.66 | 8,337,091 | -2.24(-3.62%) |
Jan 17, 2020 | 61.87 | 61.96 | 61.70 | 61.90 | 2,517,698 | +0.27(+0.43%) |
Jan 16, 2020 | 61.59 | 61.63 | 61.40 | 61.63 | 4,727,061 | +0.38(+0.61%) |
Jan 15, 2020 | 61.33 | 61.47 | 61.12 | 61.26 | 3,075,304 | -0.25(-0.40%) |
Jan 14, 2020 | 61.69 | 61.72 | 61.25 | 61.51 | 4,622,459 | -0.71(-1.14%) |
Jan 13, 2020 | 61.66 | 62.27 | 61.52 | 62.21 | 2,963,646 | +1.18(+1.94%) |
Jan 10, 2020 | 60.93 | 61.19 | 60.75 | 61.03 | 2,466,274 | +0.39(+0.65%) |
Jan 09, 2020 | 60.60 | 60.73 | 60.49 | 60.63 | 3,152,371 | +0.65(+1.09%) |
Jan 08, 2020 | 59.49 | 60.34 | 59.39 | 59.98 | 5,898,628 | +0.17(+0.29%) |
Jan 07, 2020 | 59.78 | 59.92 | 59.56 | 59.81 | 2,337,377 | +0.26(+0.43%) |
Jan 06, 2020 | 59.31 | 59.58 | 59.25 | 59.55 | 3,643,085 | -0.10(-0.17%) |
Jan 03, 2020 | 59.73 | 60.08 | 59.60 | 59.65 | 3,074,971 | -1.14(-1.87%) |
Jan 02, 2020 | 59.92 | 60.79 | 59.92 | 60.79 | 3,051,025 | +1.96(+3.34%) |
Dec 31, 2019 | 58.77 | 58.93 | 58.61 | 58.83 | 2,219,505 | +0.08(+0.14%) |
Dec 30, 2019 | 59.28 | 59.28 | 58.67 | 58.74 | 2,150,779 | -0.25(-0.42%) |
Dec 27, 2019 | 59.28 | 59.28 | 58.94 | 58.99 | 1,762,138 | +0.07(+0.12%) |
Dec 26, 2019 | 58.66 | 58.95 | 58.62 | 58.92 | 1,114,037 | +0.52(+0.90%) |
Dec 24, 2019 | 58.45 | 58.51 | 58.29 | 58.39 | 746,081 | +0.04(+0.06%) |
Dec 23, 2019 | 58.35 | 58.40 | 58.22 | 58.36 | 2,415,643 | +0.04(+0.07%) |
Dec 20, 2019 | 58.23 | 58.39 | 58.11 | 58.32 | 4,499,804 | +0.26(+0.45%) |
Dec 19, 2019 | 57.88 | 58.12 | 57.86 | 58.05 | 2,372,578 | -0.15(-0.25%) |
Dec 18, 2019 | 58.11 | 58.25 | 58.05 | 58.20 | 3,710,308 | +0.26(+0.44%) |
Dec 17, 2019 | 57.83 | 58.05 | 57.70 | 57.94 | 2,973,342 | +0.64(+1.12%) |
Dec 16, 2019 | 57.19 | 57.48 | 57.16 | 57.30 | 3,273,498 | +0.82(+1.45%) |
Dec 13, 2019 | 56.85 | 57.35 | 56.43 | 56.48 | 5,624,529 | -0.21(-0.37%) |
Dec 12, 2019 | 55.77 | 56.77 | 55.73 | 56.69 | 4,828,011 | +0.92(+1.65%) |
Dec 11, 2019 | 55.29 | 55.88 | 55.24 | 55.77 | 4,017,369 | +0.91(+1.66%) |
Dec 10, 2019 | 54.88 | 55.04 | 54.74 | 54.86 | 1,998,481 | +0.32(+0.58%) |
Dec 09, 2019 | 54.84 | 55.08 | 54.54 | 54.54 | 1,505,240 | -0.47(-0.86%) |
Dec 06, 2019 | 55.07 | 55.13 | 54.91 | 55.02 | 2,581,556 | +0.45(+0.82%) |
Dec 05, 2019 | 54.29 | 54.71 | 54.24 | 54.57 | 6,842,006 | +0.52(+0.96%) |
Dec 04, 2019 | 54.15 | 54.27 | 54.02 | 54.05 | 1,936,112 | +0.24(+0.44%) |
Dec 03, 2019 | 53.47 | 53.82 | 53.13 | 53.82 | 2,661,535 | -0.28(-0.52%) |
Dec 02, 2019 | 54.34 | 54.37 | 53.87 | 54.10 | 10,349,255 | -0.15(-0.28%) |
Nov 29, 2019 | 54.32 | 54.39 | 54.17 | 54.25 | 1,493,335 | -1.05(-1.91%) |
Nov 27, 2019 | 55.10 | 55.34 | 54.98 | 55.31 | 2,174,243 | +0.20(+0.36%) |
Nov 26, 2019 | 54.83 | 55.18 | 54.65 | 55.11 | 3,278,977 | +0.12(+0.22%) |
Nov 25, 2019 | 54.61 | 55.00 | 54.50 | 54.99 | 2,310,722 | +0.95(+1.75%) |
Nov 22, 2019 | 54.03 | 54.04 | 53.79 | 54.04 | 1,397,994 | +0.08(+0.15%) |
Nov 21, 2019 | 53.83 | 54.02 | 53.70 | 53.96 | 3,676,160 | +0.04(+0.07%) |
Nov 20, 2019 | 54.24 | 54.25 | 53.73 | 53.93 | 3,899,891 | -0.55(-1.02%) |
Nov 19, 2019 | 54.87 | 54.87 | 54.34 | 54.48 | 2,167,392 | +0.55(+1.03%) |
Nov 18, 2019 | 54.13 | 54.20 | 53.87 | 53.93 | 1,719,312 | +0.12(+0.22%) |
Nov 15, 2019 | 53.73 | 53.88 | 53.67 | 53.81 | 2,228,016 | +0.11(+0.20%) |
Nov 14, 2019 | 53.66 | 53.79 | 53.41 | 53.70 | 3,693,007 | -0.08(-0.15%) |
Nov 13, 2019 | 53.90 | 53.98 | 53.62 | 53.78 | 2,774,020 | -0.78(-1.43%) |
Nov 12, 2019 | 54.67 | 54.80 | 54.37 | 54.56 | 3,656,633 | -0.35(-0.65%) |
Nov 11, 2019 | 54.55 | 54.94 | 54.46 | 54.92 | 3,189,437 | -0.67(-1.21%) |
Nov 08, 2019 | 55.64 | 55.73 | 55.36 | 55.59 | 7,786,016 | -0.28(-0.50%) |
Nov 07, 2019 | 55.79 | 56.10 | 55.67 | 55.87 | 5,359,312 | +0.66(+1.20%) |
Nov 06, 2019 | 55.35 | 55.41 | 55.04 | 55.21 | 3,777,391 | +0.01(+0.02%) |
Nov 05, 2019 | 55.24 | 55.33 | 54.98 | 55.20 | 2,128,863 | +0.31(+0.56%) |
Nov 04, 2019 | 54.92 | 55.04 | 54.68 | 54.89 | 3,500,127 | +0.90(+1.67%) |