Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.44 | 73.51 | 71.43 | 71.71 | 48,344,000 | -1.08(-1.48%) |
Jan 30, 2020 | 72.00 | 72.86 | 71.82 | 72.79 | 26,704,860 | -0.14(-0.19%) |
Jan 29, 2020 | 72.94 | 73.27 | 72.34 | 72.93 | 21,553,280 | +0.30(+0.42%) |
Jan 28, 2020 | 72.15 | 72.80 | 71.62 | 72.63 | 31,521,340 | +0.93(+1.30%) |
Jan 27, 2020 | 71.55 | 71.90 | 71.06 | 71.69 | 35,088,700 | -1.64(-2.24%) |
Jan 24, 2020 | 74.68 | 74.77 | 73.26 | 73.34 | 35,692,000 | -1.00(-1.34%) |
Jan 23, 2020 | 74.38 | 74.78 | 74.11 | 74.33 | 27,026,100 | +0.03(+0.05%) |
Jan 22, 2020 | 74.55 | 75.16 | 74.25 | 74.30 | 32,171,160 | +0.08(+0.10%) |
Jan 21, 2020 | 73.96 | 74.59 | 73.56 | 74.22 | 40,733,520 | +0.20(+0.27%) |
Jan 17, 2020 | 73.15 | 74.06 | 72.91 | 74.02 | 47,924,000 | +1.43(+1.98%) |
Jan 16, 2020 | 72.37 | 72.60 | 72.05 | 72.58 | 23,458,360 | +0.62(+0.87%) |
Jan 15, 2020 | 71.51 | 72.07 | 71.51 | 71.96 | 25,639,720 | +0.42(+0.58%) |
Jan 14, 2020 | 71.95 | 72.09 | 71.42 | 71.54 | 31,177,900 | -0.42(-0.58%) |
Jan 13, 2020 | 71.81 | 72.03 | 71.30 | 71.96 | 33,046,940 | +0.47(+0.66%) |
Jan 10, 2020 | 71.38 | 71.75 | 70.92 | 71.49 | 36,430,000 | +0.50(+0.70%) |
Jan 09, 2020 | 71.03 | 71.37 | 70.51 | 70.99 | 30,017,180 | +0.78(+1.10%) |
Jan 08, 2020 | 69.60 | 70.58 | 69.54 | 70.22 | 30,560,840 | +0.55(+0.79%) |
Jan 07, 2020 | 69.90 | 70.15 | 69.52 | 69.67 | 30,056,060 | -0.04(-0.06%) |
Jan 06, 2020 | 67.50 | 69.83 | 67.50 | 69.71 | 34,646,920 | +1.68(+2.47%) |
Jan 03, 2020 | 67.39 | 68.62 | 67.28 | 68.03 | 23,740,000 | -0.34(-0.49%) |
Jan 02, 2020 | 67.08 | 68.41 | 67.08 | 68.37 | 28,132,380 | +1.52(+2.27%) |
Dec 31, 2019 | 66.51 | 66.90 | 66.45 | 66.85 | 19,248,000 | +0.04(+0.07%) |
Dec 30, 2019 | 67.50 | 67.65 | 66.70 | 66.81 | 21,017,180 | -0.79(-1.17%) |
Dec 27, 2019 | 68.15 | 68.23 | 67.47 | 67.59 | 20,774,000 | -0.43(-0.63%) |
Dec 26, 2019 | 67.31 | 68.07 | 67.22 | 68.02 | 13,350,200 | +0.84(+1.25%) |
Dec 24, 2019 | 67.42 | 67.51 | 67.14 | 67.18 | 6,950,000 | -0.26(-0.39%) |
Dec 23, 2019 | 67.79 | 67.99 | 67.33 | 67.44 | 17,661,360 | -0.04(-0.06%) |
Dec 20, 2019 | 68.17 | 68.18 | 67.45 | 67.48 | 66,338,000 | -0.32(-0.48%) |
Dec 19, 2019 | 67.59 | 67.91 | 67.45 | 67.80 | 29,398,840 | +0.17(+0.25%) |
Dec 18, 2019 | 67.83 | 68.02 | 67.55 | 67.63 | 33,131,780 | -0.12(-0.18%) |
Dec 17, 2019 | 68.14 | 68.25 | 67.57 | 67.76 | 37,081,520 | -0.30(-0.44%) |
Dec 16, 2019 | 67.83 | 68.23 | 67.63 | 68.06 | 27,946,140 | +0.67(+0.99%) |
Dec 13, 2019 | 67.40 | 67.65 | 67.19 | 67.39 | 31,000,000 | -0.12(-0.18%) |
Dec 12, 2019 | 67.30 | 67.79 | 67.03 | 67.51 | 25,622,620 | +0.26(+0.39%) |
Dec 11, 2019 | 67.54 | 67.56 | 67.13 | 67.25 | 17,009,320 | +0.02(+0.03%) |
Dec 10, 2019 | 67.08 | 67.50 | 66.80 | 67.23 | 21,884,440 | +0.06(+0.08%) |
Dec 09, 2019 | 66.90 | 67.97 | 66.89 | 67.18 | 27,084,940 | +0.15(+0.22%) |
Dec 06, 2019 | 66.67 | 67.20 | 66.67 | 67.03 | 26,310,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.40 | 66.47 | 65.82 | 66.41 | 24,254,200 | +0.38(+0.57%) |
Dec 04, 2019 | 65.35 | 66.29 | 65.24 | 66.03 | 30,749,580 | +1.26(+1.95%) |
Dec 03, 2019 | 63.98 | 64.92 | 63.95 | 64.76 | 25,357,340 | +0.27(+0.42%) |
Dec 02, 2019 | 65.05 | 65.29 | 64.05 | 64.50 | 30,218,900 | -0.75(-1.15%) |
Nov 29, 2019 | 65.36 | 65.51 | 65.20 | 65.25 | 11,738,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.75 | 65.92 | 65.48 | 65.65 | 19,926,000 | -0.02(-0.04%) |
Nov 26, 2019 | 65.49 | 65.74 | 65.25 | 65.67 | 21,393,300 | +0.34(+0.52%) |
Nov 25, 2019 | 64.96 | 65.57 | 64.91 | 65.33 | 20,724,880 | +0.57(+0.88%) |
Nov 22, 2019 | 65.28 | 65.44 | 64.57 | 64.77 | 27,730,000 | -0.30(-0.46%) |
Nov 21, 2019 | 65.07 | 65.63 | 64.65 | 65.07 | 19,909,720 | -0.09(-0.13%) |
Nov 20, 2019 | 65.59 | 65.75 | 64.56 | 65.15 | 26,171,540 | -0.62(-0.94%) |
Nov 19, 2019 | 66.39 | 66.39 | 65.64 | 65.77 | 25,384,860 | -0.26(-0.40%) |
Nov 18, 2019 | 66.61 | 66.78 | 65.88 | 66.03 | 29,748,720 | -0.71(-1.06%) |
Nov 15, 2019 | 65.95 | 66.74 | 65.71 | 66.74 | 35,658,000 | +1.17(+1.79%) |
Nov 14, 2019 | 64.88 | 65.85 | 64.78 | 65.57 | 23,870,780 | +0.67(+1.04%) |
Nov 13, 2019 | 64.70 | 65.22 | 64.68 | 64.90 | 17,074,000 | -0.04(-0.06%) |
Nov 12, 2019 | 65.00 | 65.50 | 64.79 | 64.94 | 21,701,560 | -0.02(-0.03%) |
Nov 11, 2019 | 65.16 | 65.32 | 64.87 | 64.96 | 20,237,580 | -0.61(-0.93%) |
Nov 08, 2019 | 65.26 | 65.90 | 65.22 | 65.57 | 25,038,000 | +0.13(+0.19%) |
Nov 07, 2019 | 64.71 | 66.19 | 64.71 | 65.44 | 40,568,340 | +0.85(+1.32%) |
Nov 06, 2019 | 64.47 | 64.69 | 64.12 | 64.59 | 23,053,540 | -0.01(-0.02%) |
Nov 05, 2019 | 64.64 | 64.95 | 64.56 | 64.60 | 25,636,380 | +0.03(+0.05%) |
Nov 04, 2019 | 63.82 | 64.71 | 63.82 | 64.57 | 30,012,220 | +0.88(+1.38%) |