Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.87 | 65.10 | 63.98 | 64.21 | 4,491,308 | -0.58(-0.89%) |
Jan 30, 2020 | 64.52 | 64.89 | 63.81 | 64.79 | 2,773,023 | -0.19(-0.29%) |
Jan 29, 2020 | 65.57 | 65.65 | 64.88 | 64.97 | 1,546,505 | -0.47(-0.72%) |
Jan 28, 2020 | 65.96 | 66.14 | 65.26 | 65.44 | 2,920,944 | -0.09(-0.14%) |
Jan 27, 2020 | 65.30 | 66.00 | 64.85 | 65.54 | 2,705,757 | -0.71(-1.07%) |
Jan 24, 2020 | 67.22 | 67.22 | 66.14 | 66.24 | 2,011,476 | -0.90(-1.33%) |
Jan 23, 2020 | 67.41 | 67.51 | 66.34 | 67.14 | 1,861,418 | -0.61(-0.91%) |
Jan 22, 2020 | 68.50 | 68.60 | 67.54 | 67.75 | 2,118,914 | -0.68(-1.00%) |
Jan 21, 2020 | 68.55 | 69.06 | 68.32 | 68.43 | 2,602,704 | -0.19(-0.27%) |
Jan 17, 2020 | 68.05 | 68.84 | 67.83 | 68.62 | 3,135,505 | +0.67(+0.99%) |
Jan 16, 2020 | 67.97 | 68.11 | 67.68 | 67.95 | 1,843,982 | +0.20(+0.30%) |
Jan 15, 2020 | 67.85 | 68.17 | 67.62 | 67.74 | 1,385,878 | -0.14(-0.21%) |
Jan 14, 2020 | 67.73 | 68.06 | 67.59 | 67.89 | 1,784,278 | -0.04(-0.06%) |
Jan 13, 2020 | 67.58 | 67.93 | 67.19 | 67.93 | 1,903,080 | +0.37(+0.54%) |
Jan 10, 2020 | 67.99 | 68.28 | 67.51 | 67.57 | 1,499,722 | -0.43(-0.63%) |
Jan 09, 2020 | 67.78 | 68.22 | 67.68 | 67.99 | 2,156,666 | +0.37(+0.54%) |
Jan 08, 2020 | 67.65 | 68.16 | 67.57 | 67.62 | 2,037,875 | +0.18(+0.27%) |
Jan 07, 2020 | 68.03 | 68.24 | 67.33 | 67.45 | 1,874,678 | -0.36(-0.53%) |
Jan 06, 2020 | 67.68 | 67.92 | 67.32 | 67.80 | 1,686,162 | -0.34(-0.50%) |
Jan 03, 2020 | 67.35 | 68.21 | 67.25 | 68.14 | 1,194,288 | +0.05(+0.08%) |
Jan 02, 2020 | 69.19 | 69.20 | 67.32 | 68.09 | 2,288,865 | -0.98(-1.42%) |
Dec 31, 2019 | 68.77 | 69.07 | 68.49 | 69.07 | 1,347,357 | +0.09(+0.14%) |
Dec 30, 2019 | 69.25 | 69.32 | 68.81 | 68.98 | 899,735 | +0.06(+0.09%) |
Dec 27, 2019 | 69.23 | 69.35 | 68.88 | 68.92 | 790,914 | -0.05(-0.07%) |
Dec 26, 2019 | 68.87 | 69.07 | 68.74 | 68.97 | 780,115 | +0.05(+0.07%) |
Dec 24, 2019 | 68.91 | 69.14 | 68.65 | 68.92 | 381,205 | +0.11(+0.16%) |
Dec 23, 2019 | 68.94 | 69.11 | 68.50 | 68.81 | 1,300,481 | -0.10(-0.15%) |
Dec 20, 2019 | 68.30 | 69.46 | 68.11 | 68.91 | 3,344,054 | +1.04(+1.53%) |
Dec 19, 2019 | 67.73 | 68.00 | 67.52 | 67.87 | 2,151,948 | +0.32(+0.48%) |
Dec 18, 2019 | 68.50 | 68.66 | 67.51 | 67.55 | 2,128,758 | -0.96(-1.39%) |
Dec 17, 2019 | 68.83 | 68.95 | 68.29 | 68.50 | 1,989,915 | -0.64(-0.93%) |
Dec 16, 2019 | 69.71 | 69.92 | 68.59 | 69.15 | 1,727,665 | -0.23(-0.33%) |
Dec 13, 2019 | 69.63 | 69.96 | 69.18 | 69.37 | 1,599,535 | -0.16(-0.23%) |
Dec 12, 2019 | 68.50 | 69.61 | 68.14 | 69.54 | 1,425,808 | +1.18(+1.72%) |
Dec 11, 2019 | 68.32 | 68.83 | 67.81 | 68.36 | 1,995,440 | +0.38(+0.56%) |
Dec 10, 2019 | 67.69 | 68.33 | 67.24 | 67.98 | 1,749,166 | +0.28(+0.41%) |
Dec 09, 2019 | 67.45 | 67.89 | 67.28 | 67.70 | 1,702,256 | +0.09(+0.14%) |
Dec 06, 2019 | 67.67 | 67.75 | 67.40 | 67.61 | 1,484,826 | +0.55(+0.82%) |
Dec 05, 2019 | 66.60 | 67.18 | 66.41 | 67.06 | 1,231,907 | +0.56(+0.84%) |
Dec 04, 2019 | 66.26 | 66.91 | 66.02 | 66.50 | 1,403,989 | +0.22(+0.33%) |
Dec 03, 2019 | 66.58 | 66.59 | 65.28 | 66.28 | 1,169,367 | -0.84(-1.25%) |
Dec 02, 2019 | 67.23 | 67.50 | 66.80 | 67.12 | 1,736,029 | -0.09(-0.14%) |
Nov 29, 2019 | 67.65 | 67.73 | 67.19 | 67.21 | 1,163,642 | -0.40(-0.59%) |
Nov 27, 2019 | 67.62 | 67.83 | 67.18 | 67.61 | 1,440,953 | +0.58(+0.86%) |
Nov 26, 2019 | 66.96 | 67.09 | 66.47 | 67.03 | 1,547,203 | +0.30(+0.45%) |
Nov 25, 2019 | 66.24 | 66.84 | 66.01 | 66.73 | 1,516,863 | +0.81(+1.23%) |
Nov 22, 2019 | 66.19 | 66.37 | 65.79 | 65.92 | 1,066,199 | +0.00(+0.00%) |
Nov 21, 2019 | 65.53 | 66.13 | 65.11 | 65.92 | 1,323,363 | +0.38(+0.58%) |
Nov 20, 2019 | 66.15 | 66.47 | 65.43 | 65.54 | 1,795,858 | -0.99(-1.49%) |
Nov 19, 2019 | 66.53 | 66.63 | 66.07 | 66.53 | 1,352,124 | +0.36(+0.55%) |
Nov 18, 2019 | 66.45 | 66.45 | 65.17 | 66.16 | 2,021,157 | -0.47(-0.70%) |
Nov 15, 2019 | 66.86 | 66.93 | 66.10 | 66.63 | 4,294,953 | +0.19(+0.29%) |
Nov 14, 2019 | 65.81 | 66.59 | 65.80 | 66.43 | 1,632,369 | +0.48(+0.73%) |
Nov 13, 2019 | 66.87 | 66.87 | 65.89 | 65.95 | 2,109,386 | -0.93(-1.39%) |
Nov 12, 2019 | 66.76 | 67.17 | 66.31 | 66.88 | 1,591,290 | -0.02(-0.03%) |
Nov 11, 2019 | 67.67 | 67.81 | 66.60 | 66.90 | 1,722,983 | -1.40(-2.06%) |
Nov 08, 2019 | 67.99 | 68.36 | 67.71 | 68.30 | 1,859,226 | +0.42(+0.62%) |
Nov 07, 2019 | 66.96 | 68.04 | 66.87 | 67.88 | 2,199,376 | +1.32(+1.98%) |
Nov 06, 2019 | 66.83 | 66.90 | 66.31 | 66.56 | 1,556,982 | -0.25(-0.37%) |
Nov 05, 2019 | 65.21 | 66.84 | 64.96 | 66.80 | 2,166,582 | +1.91(+2.95%) |
Nov 04, 2019 | 65.28 | 65.50 | 64.62 | 64.89 | 1,375,477 | -0.26(-0.40%) |