Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.43 | 67.52 | 65.90 | 66.24 | 6,069,532 | -1.31(-1.93%) |
Jan 30, 2020 | 66.65 | 67.71 | 66.10 | 67.55 | 7,022,145 | +0.30(+0.44%) |
Jan 29, 2020 | 67.98 | 68.23 | 67.23 | 67.25 | 5,516,200 | -0.58(-0.85%) |
Jan 28, 2020 | 67.72 | 68.03 | 67.34 | 67.83 | 6,570,455 | -0.02(-0.04%) |
Jan 27, 2020 | 68.44 | 68.80 | 67.74 | 67.85 | 4,738,444 | -1.15(-1.67%) |
Jan 24, 2020 | 69.55 | 69.94 | 68.59 | 69.00 | 4,855,001 | -0.74(-1.07%) |
Jan 23, 2020 | 70.93 | 71.14 | 69.70 | 69.75 | 5,733,204 | -1.52(-2.14%) |
Jan 22, 2020 | 70.94 | 71.39 | 70.88 | 71.27 | 5,737,667 | +0.09(+0.12%) |
Jan 21, 2020 | 70.84 | 71.28 | 70.41 | 71.18 | 7,956,834 | +0.14(+0.20%) |
Jan 17, 2020 | 70.95 | 71.19 | 70.28 | 71.04 | 7,376,576 | +0.10(+0.15%) |
Jan 16, 2020 | 70.98 | 71.18 | 70.64 | 70.93 | 3,248,982 | +0.19(+0.27%) |
Jan 15, 2020 | 69.93 | 71.20 | 69.92 | 70.74 | 5,188,017 | +0.59(+0.84%) |
Jan 14, 2020 | 70.24 | 70.44 | 69.88 | 70.15 | 6,403,840 | -0.19(-0.27%) |
Jan 13, 2020 | 70.01 | 70.85 | 69.90 | 70.34 | 6,745,472 | +0.29(+0.41%) |
Jan 10, 2020 | 71.25 | 71.29 | 69.94 | 70.05 | 5,507,337 | -0.66(-0.93%) |
Jan 09, 2020 | 70.78 | 71.02 | 70.02 | 70.71 | 7,715,843 | +0.19(+0.27%) |
Jan 08, 2020 | 69.52 | 70.77 | 69.23 | 70.52 | 6,663,972 | +1.31(+1.90%) |
Jan 07, 2020 | 68.59 | 69.55 | 68.30 | 69.20 | 5,386,601 | +0.44(+0.64%) |
Jan 06, 2020 | 68.01 | 68.97 | 67.58 | 68.76 | 8,791,039 | +0.66(+0.96%) |
Jan 03, 2020 | 68.11 | 68.84 | 67.97 | 68.11 | 4,752,500 | -0.13(-0.19%) |
Jan 02, 2020 | 68.49 | 69.02 | 67.89 | 68.23 | 6,376,282 | +0.08(+0.12%) |
Dec 31, 2019 | 68.65 | 68.80 | 67.91 | 68.15 | 4,648,626 | -0.49(-0.71%) |
Dec 30, 2019 | 69.20 | 69.42 | 68.50 | 68.64 | 3,207,162 | -0.49(-0.71%) |
Dec 27, 2019 | 68.90 | 69.24 | 68.72 | 69.13 | 2,904,611 | +0.22(+0.33%) |
Dec 26, 2019 | 69.08 | 69.29 | 68.49 | 68.91 | 3,182,578 | -0.06(-0.09%) |
Dec 24, 2019 | 68.90 | 69.21 | 68.74 | 68.97 | 1,540,386 | +0.07(+0.10%) |
Dec 23, 2019 | 68.55 | 69.00 | 68.50 | 68.90 | 4,984,445 | +0.60(+0.88%) |
Dec 20, 2019 | 69.59 | 69.75 | 68.24 | 68.30 | 11,711,082 | -0.58(-0.84%) |
Dec 19, 2019 | 68.80 | 69.08 | 68.56 | 68.88 | 6,348,769 | +0.23(+0.34%) |
Dec 18, 2019 | 67.84 | 68.80 | 67.64 | 68.64 | 7,791,706 | +0.74(+1.09%) |
Dec 17, 2019 | 67.82 | 68.19 | 67.34 | 67.91 | 6,879,825 | -0.24(-0.35%) |
Dec 16, 2019 | 67.43 | 68.31 | 67.40 | 68.14 | 7,081,111 | +1.25(+1.87%) |
Dec 13, 2019 | 66.37 | 67.07 | 66.09 | 66.89 | 7,056,386 | +0.49(+0.74%) |
Dec 12, 2019 | 67.03 | 67.16 | 66.37 | 66.40 | 7,726,217 | -0.62(-0.93%) |
Dec 11, 2019 | 66.56 | 67.25 | 66.37 | 67.03 | 4,708,080 | +0.74(+1.12%) |
Dec 10, 2019 | 65.84 | 66.55 | 65.64 | 66.29 | 4,425,364 | +0.24(+0.37%) |
Dec 09, 2019 | 66.18 | 66.31 | 65.92 | 66.04 | 4,171,144 | +0.27(+0.41%) |
Dec 06, 2019 | 65.70 | 66.11 | 65.27 | 65.77 | 4,793,153 | +0.69(+1.06%) |
Dec 05, 2019 | 64.84 | 65.12 | 64.31 | 65.09 | 6,594,095 | +0.22(+0.34%) |
Dec 04, 2019 | 65.15 | 65.61 | 64.69 | 64.86 | 6,396,268 | -0.69(-1.05%) |
Dec 03, 2019 | 65.58 | 65.63 | 64.62 | 65.55 | 6,370,003 | +0.29(+0.45%) |
Dec 02, 2019 | 65.22 | 65.43 | 64.56 | 65.26 | 5,572,138 | -0.26(-0.40%) |
Nov 29, 2019 | 64.97 | 65.69 | 64.97 | 65.52 | 3,705,773 | +0.36(+0.55%) |
Nov 27, 2019 | 65.31 | 65.72 | 64.52 | 65.16 | 5,228,307 | +0.17(+0.26%) |
Nov 26, 2019 | 65.23 | 65.78 | 64.56 | 65.00 | 6,655,806 | -0.08(-0.12%) |
Nov 25, 2019 | 65.18 | 65.39 | 64.43 | 65.08 | 10,145,209 | -0.01(-0.01%) |
Nov 22, 2019 | 66.15 | 66.63 | 65.07 | 65.09 | 6,030,774 | -0.85(-1.29%) |
Nov 21, 2019 | 66.10 | 67.08 | 65.61 | 65.94 | 5,101,771 | -0.02(-0.02%) |
Nov 20, 2019 | 65.75 | 67.63 | 65.71 | 65.95 | 7,176,790 | +0.02(+0.02%) |
Nov 19, 2019 | 66.67 | 66.95 | 65.91 | 65.94 | 6,132,629 | -1.05(-1.57%) |
Nov 18, 2019 | 67.16 | 67.41 | 66.82 | 66.99 | 4,096,819 | +0.00(+0.00%) |
Nov 15, 2019 | 66.28 | 67.00 | 66.04 | 66.99 | 5,837,498 | +0.91(+1.37%) |
Nov 14, 2019 | 66.91 | 66.91 | 66.00 | 66.08 | 3,666,357 | -0.86(-1.29%) |
Nov 13, 2019 | 66.53 | 67.03 | 66.48 | 66.94 | 4,712,130 | +0.21(+0.32%) |
Nov 12, 2019 | 66.14 | 66.76 | 65.96 | 66.73 | 4,646,661 | +0.57(+0.86%) |
Nov 11, 2019 | 65.93 | 66.44 | 65.72 | 66.16 | 3,787,521 | +0.13(+0.20%) |
Nov 08, 2019 | 64.94 | 66.10 | 64.57 | 66.03 | 6,692,618 | +1.04(+1.60%) |
Nov 07, 2019 | 66.26 | 66.29 | 64.92 | 64.98 | 6,604,039 | -1.15(-1.73%) |
Nov 06, 2019 | 66.64 | 66.92 | 66.00 | 66.13 | 5,828,246 | -0.39(-0.59%) |
Nov 05, 2019 | 66.14 | 66.98 | 65.86 | 66.52 | 6,101,249 | +0.60(+0.91%) |
Nov 04, 2019 | 65.33 | 66.35 | 65.12 | 65.92 | 5,435,188 | +0.37(+0.57%) |