Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.35 | 65.38 | 65.22 | 65.30 | 821,200 | +0.00(+0.00%) |
Jan 30, 2020 | 65.38 | 65.38 | 65.30 | 65.30 | 322,023 | -0.01(-0.02%) |
Jan 29, 2020 | 65.29 | 65.33 | 65.26 | 65.31 | 247,622 | +0.05(+0.08%) |
Jan 28, 2020 | 65.29 | 65.30 | 65.23 | 65.26 | 555,209 | +0.04(+0.06%) |
Jan 27, 2020 | 65.13 | 65.24 | 65.13 | 65.22 | 397,084 | +0.14(+0.22%) |
Jan 24, 2020 | 65.03 | 65.11 | 65.03 | 65.08 | 339,400 | +0.10(+0.15%) |
Jan 23, 2020 | 64.95 | 65.03 | 64.94 | 64.98 | 513,203 | +0.08(+0.12%) |
Jan 22, 2020 | 64.88 | 64.97 | 64.88 | 64.90 | 996,196 | +0.02(+0.03%) |
Jan 21, 2020 | 64.85 | 64.92 | 64.83 | 64.88 | 1,127,619 | +0.08(+0.12%) |
Jan 17, 2020 | 64.82 | 64.84 | 64.78 | 64.80 | 1,883,900 | -0.01(-0.02%) |
Jan 16, 2020 | 64.74 | 64.81 | 64.73 | 64.81 | 994,078 | +0.06(+0.09%) |
Jan 15, 2020 | 64.77 | 64.77 | 64.69 | 64.75 | 659,601 | +0.01(+0.02%) |
Jan 14, 2020 | 64.71 | 64.77 | 64.66 | 64.74 | 1,278,870 | +0.05(+0.08%) |
Jan 13, 2020 | 64.65 | 64.69 | 64.61 | 64.69 | 330,457 | +0.05(+0.08%) |
Jan 10, 2020 | 64.61 | 64.66 | 64.56 | 64.64 | 631,500 | +0.04(+0.06%) |
Jan 09, 2020 | 64.57 | 64.60 | 64.46 | 64.60 | 498,460 | +0.09(+0.14%) |
Jan 08, 2020 | 64.58 | 64.59 | 64.48 | 64.51 | 373,231 | -0.03(-0.05%) |
Jan 07, 2020 | 64.46 | 64.54 | 64.40 | 64.54 | 1,444,228 | +0.09(+0.14%) |
Jan 06, 2020 | 64.30 | 64.46 | 64.26 | 64.45 | 652,363 | +0.22(+0.34%) |
Jan 03, 2020 | 64.05 | 64.23 | 64.02 | 64.23 | 242,700 | +0.22(+0.34%) |
Jan 02, 2020 | 64.12 | 64.14 | 64.00 | 64.01 | 414,776 | -0.04(-0.06%) |
Dec 31, 2019 | 64.07 | 64.14 | 64.05 | 64.05 | 155,700 | -0.02(-0.03%) |
Dec 30, 2019 | 64.06 | 64.11 | 64.00 | 64.07 | 424,930 | -0.18(-0.28%) |
Dec 27, 2019 | 64.18 | 64.26 | 64.15 | 64.25 | 185,500 | +0.10(+0.16%) |
Dec 26, 2019 | 64.19 | 64.24 | 64.13 | 64.15 | 398,970 | +0.01(+0.02%) |
Dec 24, 2019 | 64.24 | 64.24 | 64.13 | 64.14 | 265,900 | -0.09(-0.14%) |
Dec 23, 2019 | 64.36 | 64.36 | 64.16 | 64.23 | 2,062,264 | -0.13(-0.20%) |
Dec 20, 2019 | 64.29 | 64.36 | 64.27 | 64.36 | 350,200 | +0.07(+0.11%) |
Dec 19, 2019 | 64.29 | 64.32 | 64.26 | 64.29 | 160,548 | +0.01(+0.02%) |
Dec 18, 2019 | 64.29 | 64.30 | 64.24 | 64.28 | 497,000 | -0.01(-0.02%) |
Dec 17, 2019 | 64.29 | 64.29 | 64.23 | 64.29 | 315,296 | +0.01(+0.02%) |
Dec 16, 2019 | 64.25 | 64.29 | 64.15 | 64.28 | 363,676 | +0.01(+0.02%) |
Dec 13, 2019 | 64.20 | 64.29 | 64.17 | 64.27 | 411,300 | +0.04(+0.06%) |
Dec 12, 2019 | 64.37 | 64.42 | 64.18 | 64.23 | 323,472 | -0.07(-0.11%) |
Dec 11, 2019 | 64.29 | 64.36 | 64.27 | 64.30 | 334,545 | +0.05(+0.08%) |
Dec 10, 2019 | 64.23 | 64.28 | 64.21 | 64.25 | 258,183 | +0.06(+0.09%) |
Dec 09, 2019 | 64.18 | 64.23 | 64.15 | 64.19 | 170,976 | +0.05(+0.08%) |
Dec 06, 2019 | 64.15 | 64.17 | 64.12 | 64.14 | 223,400 | -0.09(-0.14%) |
Dec 05, 2019 | 64.20 | 64.23 | 64.16 | 64.23 | 306,363 | +0.03(+0.05%) |
Dec 04, 2019 | 64.23 | 64.27 | 64.14 | 64.20 | 557,560 | -0.03(-0.05%) |
Dec 03, 2019 | 64.27 | 64.30 | 64.19 | 64.23 | 257,610 | +0.11(+0.17%) |
Dec 02, 2019 | 64.10 | 64.15 | 64.08 | 64.12 | 437,801 | -0.28(-0.43%) |
Nov 29, 2019 | 64.45 | 64.45 | 64.38 | 64.40 | 203,900 | -0.01(-0.02%) |
Nov 27, 2019 | 64.40 | 64.45 | 64.40 | 64.41 | 461,700 | +0.00(+0.00%) |
Nov 26, 2019 | 64.37 | 64.43 | 64.30 | 64.41 | 546,352 | +0.15(+0.23%) |
Nov 25, 2019 | 64.20 | 64.31 | 64.20 | 64.26 | 1,765,261 | +0.04(+0.06%) |
Nov 22, 2019 | 64.21 | 64.24 | 64.16 | 64.22 | 362,900 | +0.05(+0.08%) |
Nov 21, 2019 | 64.17 | 64.18 | 64.05 | 64.17 | 218,881 | -0.02(-0.03%) |
Nov 20, 2019 | 64.12 | 64.19 | 64.12 | 64.19 | 231,537 | +0.10(+0.16%) |
Nov 19, 2019 | 64.09 | 64.09 | 64.05 | 64.09 | 129,274 | +0.02(+0.03%) |
Nov 18, 2019 | 64.05 | 64.09 | 64.03 | 64.07 | 201,751 | +0.03(+0.05%) |
Nov 15, 2019 | 64.02 | 64.05 | 64.02 | 64.04 | 181,500 | +0.02(+0.03%) |
Nov 14, 2019 | 64.06 | 64.07 | 63.95 | 64.02 | 331,227 | +0.04(+0.06%) |
Nov 13, 2019 | 64.00 | 64.01 | 63.94 | 63.98 | 234,285 | +0.04(+0.06%) |
Nov 12, 2019 | 63.90 | 63.95 | 63.87 | 63.94 | 162,066 | +0.01(+0.02%) |
Nov 11, 2019 | 63.81 | 63.94 | 63.81 | 63.93 | 213,921 | +0.03(+0.05%) |
Nov 08, 2019 | 63.87 | 63.93 | 63.80 | 63.90 | 297,200 | -0.03(-0.05%) |
Nov 07, 2019 | 63.97 | 63.98 | 63.86 | 63.93 | 545,094 | -0.13(-0.20%) |
Nov 06, 2019 | 64.01 | 64.06 | 63.98 | 64.06 | 204,963 | +0.10(+0.16%) |
Nov 05, 2019 | 64.09 | 64.13 | 63.96 | 63.96 | 256,867 | -0.15(-0.23%) |
Nov 04, 2019 | 64.11 | 64.17 | 64.05 | 64.11 | 268,346 | +0.00(+0.00%) |