Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.31 | 55.36 | 54.84 | 55.21 | 4,475,722 | -1.06(-1.88%) |
Jan 30, 2020 | 55.79 | 56.31 | 55.36 | 56.27 | 5,470,947 | -0.87(-1.53%) |
Jan 29, 2020 | 57.30 | 57.46 | 56.95 | 57.14 | 4,863,126 | +0.55(+0.97%) |
Jan 28, 2020 | 56.30 | 56.75 | 55.89 | 56.59 | 9,714,203 | +0.56(+1.00%) |
Jan 27, 2020 | 54.89 | 56.44 | 54.71 | 56.03 | 20,668,598 | -2.20(-3.79%) |
Jan 24, 2020 | 59.10 | 59.16 | 57.88 | 58.23 | 4,024,013 | -1.01(-1.71%) |
Jan 23, 2020 | 58.69 | 59.34 | 58.43 | 59.24 | 12,955,201 | -0.78(-1.30%) |
Jan 22, 2020 | 60.55 | 60.59 | 59.89 | 60.02 | 3,248,986 | +0.32(+0.54%) |
Jan 21, 2020 | 59.83 | 60.03 | 59.65 | 59.70 | 8,331,201 | -2.24(-3.62%) |
Jan 17, 2020 | 61.92 | 62.00 | 61.74 | 61.94 | 2,515,919 | +0.27(+0.43%) |
Jan 16, 2020 | 61.63 | 61.68 | 61.44 | 61.68 | 4,723,721 | +0.38(+0.61%) |
Jan 15, 2020 | 61.37 | 61.51 | 61.16 | 61.30 | 3,073,131 | -0.25(-0.40%) |
Jan 14, 2020 | 61.73 | 61.76 | 61.29 | 61.55 | 4,619,193 | -0.71(-1.14%) |
Jan 13, 2020 | 61.71 | 62.31 | 61.56 | 62.26 | 2,961,553 | +1.18(+1.94%) |
Jan 10, 2020 | 60.97 | 61.24 | 60.80 | 61.07 | 2,464,532 | +0.40(+0.65%) |
Jan 09, 2020 | 60.64 | 60.78 | 60.53 | 60.68 | 3,150,144 | +0.65(+1.09%) |
Jan 08, 2020 | 59.53 | 60.38 | 59.44 | 60.02 | 5,894,461 | +0.17(+0.29%) |
Jan 07, 2020 | 59.82 | 59.96 | 59.60 | 59.85 | 2,335,726 | +0.26(+0.43%) |
Jan 06, 2020 | 59.35 | 59.62 | 59.29 | 59.59 | 3,640,511 | -0.10(-0.17%) |
Jan 03, 2020 | 59.77 | 60.13 | 59.64 | 59.69 | 3,072,799 | -1.14(-1.87%) |
Jan 02, 2020 | 59.96 | 60.83 | 59.96 | 60.83 | 3,048,869 | +1.97(+3.34%) |
Dec 31, 2019 | 58.81 | 58.97 | 58.65 | 58.87 | 2,217,937 | +0.08(+0.14%) |
Dec 30, 2019 | 59.32 | 59.33 | 58.71 | 58.78 | 2,149,260 | -0.25(-0.42%) |
Dec 27, 2019 | 59.32 | 59.32 | 58.98 | 59.03 | 1,760,893 | +0.07(+0.12%) |
Dec 26, 2019 | 58.70 | 58.99 | 58.67 | 58.96 | 1,113,250 | +0.52(+0.90%) |
Dec 24, 2019 | 58.49 | 58.56 | 58.33 | 58.44 | 745,554 | +0.04(+0.06%) |
Dec 23, 2019 | 58.39 | 58.44 | 58.26 | 58.40 | 2,413,936 | +0.04(+0.07%) |
Dec 20, 2019 | 58.27 | 58.43 | 58.15 | 58.36 | 4,496,625 | +0.26(+0.45%) |
Dec 19, 2019 | 57.92 | 58.16 | 57.90 | 58.10 | 2,370,902 | -0.15(-0.25%) |
Dec 18, 2019 | 58.15 | 58.29 | 58.10 | 58.24 | 3,707,686 | +0.26(+0.44%) |
Dec 17, 2019 | 57.87 | 58.09 | 57.74 | 57.99 | 2,971,241 | +0.64(+1.12%) |
Dec 16, 2019 | 57.23 | 57.52 | 57.20 | 57.34 | 3,271,185 | +0.82(+1.45%) |
Dec 13, 2019 | 56.89 | 57.39 | 56.47 | 56.52 | 5,620,555 | -0.21(-0.37%) |
Dec 12, 2019 | 55.81 | 56.81 | 55.77 | 56.73 | 4,824,601 | +0.92(+1.65%) |
Dec 11, 2019 | 55.33 | 55.92 | 55.27 | 55.81 | 4,014,531 | +0.91(+1.66%) |
Dec 10, 2019 | 54.92 | 55.07 | 54.78 | 54.90 | 1,997,069 | +0.32(+0.58%) |
Dec 09, 2019 | 54.88 | 55.12 | 54.58 | 54.58 | 1,504,176 | -0.47(-0.86%) |
Dec 06, 2019 | 55.11 | 55.17 | 54.95 | 55.06 | 2,579,732 | +0.45(+0.82%) |
Dec 05, 2019 | 54.33 | 54.75 | 54.27 | 54.61 | 6,837,172 | +0.52(+0.96%) |
Dec 04, 2019 | 54.19 | 54.31 | 54.05 | 54.09 | 1,934,744 | +0.24(+0.44%) |
Dec 03, 2019 | 53.51 | 53.85 | 53.16 | 53.85 | 2,659,655 | -0.28(-0.52%) |
Dec 02, 2019 | 54.37 | 54.41 | 53.91 | 54.14 | 10,341,944 | -0.15(-0.28%) |
Nov 29, 2019 | 54.36 | 54.43 | 54.21 | 54.29 | 1,492,280 | -1.06(-1.91%) |
Nov 27, 2019 | 55.14 | 55.38 | 55.02 | 55.35 | 2,172,707 | +0.20(+0.36%) |
Nov 26, 2019 | 54.86 | 55.22 | 54.69 | 55.15 | 3,276,661 | +0.12(+0.21%) |
Nov 25, 2019 | 54.65 | 55.04 | 54.54 | 55.03 | 2,309,090 | +0.95(+1.75%) |
Nov 22, 2019 | 54.07 | 54.08 | 53.83 | 54.08 | 1,397,007 | +0.08(+0.15%) |
Nov 21, 2019 | 53.87 | 54.05 | 53.74 | 54.00 | 3,673,562 | +0.04(+0.07%) |
Nov 20, 2019 | 54.27 | 54.29 | 53.77 | 53.96 | 3,897,136 | -0.56(-1.02%) |
Nov 19, 2019 | 54.91 | 54.91 | 54.37 | 54.52 | 2,165,861 | +0.56(+1.03%) |
Nov 18, 2019 | 54.16 | 54.24 | 53.91 | 53.96 | 1,718,097 | +0.12(+0.22%) |
Nov 15, 2019 | 53.76 | 53.92 | 53.71 | 53.85 | 2,226,442 | +0.11(+0.20%) |
Nov 14, 2019 | 53.70 | 53.83 | 53.45 | 53.74 | 3,690,398 | -0.08(-0.15%) |
Nov 13, 2019 | 53.94 | 54.01 | 53.65 | 53.82 | 2,772,060 | -0.78(-1.43%) |
Nov 12, 2019 | 54.71 | 54.84 | 54.41 | 54.60 | 3,654,050 | -0.35(-0.65%) |
Nov 11, 2019 | 54.59 | 54.97 | 54.50 | 54.96 | 3,187,184 | -0.67(-1.21%) |
Nov 08, 2019 | 55.68 | 55.77 | 55.40 | 55.63 | 7,780,515 | -0.28(-0.50%) |
Nov 07, 2019 | 55.83 | 56.14 | 55.71 | 55.91 | 5,355,526 | +0.66(+1.20%) |
Nov 06, 2019 | 55.39 | 55.45 | 55.07 | 55.25 | 3,774,722 | +0.01(+0.02%) |
Nov 05, 2019 | 55.28 | 55.37 | 55.01 | 55.24 | 2,127,359 | +0.31(+0.56%) |
Nov 04, 2019 | 54.96 | 55.08 | 54.72 | 54.93 | 3,497,655 | +0.90(+1.67%) |