Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.80 | 62.06 | 61.61 | 62.03 | 22,549,544 | +0.29(+0.46%) |
Dec 30, 2019 | 62.31 | 62.32 | 61.72 | 61.74 | 26,946,332 | -0.46(-0.75%) |
Dec 27, 2019 | 62.38 | 62.39 | 62.16 | 62.21 | 18,227,626 | +0.11(+0.17%) |
Dec 26, 2019 | 61.95 | 62.12 | 61.87 | 62.10 | 9,372,679 | +0.27(+0.43%) |
Dec 24, 2019 | 61.88 | 61.88 | 61.78 | 61.83 | 6,657,691 | -0.06(-0.10%) |
Dec 23, 2019 | 61.85 | 61.93 | 61.79 | 61.89 | 23,861,234 | +0.10(+0.16%) |
Dec 20, 2019 | 61.89 | 61.92 | 61.78 | 61.79 | 43,199,704 | +0.04(+0.07%) |
Dec 19, 2019 | 61.62 | 61.77 | 61.57 | 61.75 | 29,039,546 | +0.00(+0.00%) |
Dec 18, 2019 | 61.76 | 61.82 | 61.64 | 61.75 | 20,812,946 | -0.08(-0.13%) |
Dec 17, 2019 | 61.90 | 61.99 | 61.83 | 61.83 | 31,471,028 | -0.36(-0.57%) |
Dec 16, 2019 | 62.17 | 62.27 | 62.09 | 62.19 | 38,069,060 | +0.66(+1.07%) |
Dec 13, 2019 | 61.44 | 61.81 | 61.30 | 61.53 | 53,441,136 | +0.42(+0.69%) |
Dec 12, 2019 | 60.63 | 61.17 | 60.59 | 61.11 | 34,734,784 | +0.41(+0.67%) |
Dec 11, 2019 | 60.41 | 60.76 | 60.39 | 60.70 | 18,733,148 | +0.32(+0.53%) |
Dec 10, 2019 | 60.29 | 60.51 | 60.19 | 60.38 | 26,513,406 | +0.03(+0.04%) |
Dec 09, 2019 | 60.57 | 60.66 | 60.36 | 60.36 | 24,845,936 | -0.32(-0.52%) |
Dec 06, 2019 | 60.61 | 60.69 | 60.55 | 60.67 | 26,242,244 | +0.55(+0.91%) |
Dec 05, 2019 | 60.28 | 60.28 | 60.03 | 60.13 | 23,819,754 | -0.11(-0.19%) |
Dec 04, 2019 | 60.06 | 60.25 | 60.01 | 60.24 | 24,637,718 | +0.55(+0.92%) |
Dec 03, 2019 | 59.38 | 59.73 | 59.20 | 59.69 | 32,225,736 | -0.22(-0.37%) |
Dec 02, 2019 | 60.15 | 60.19 | 59.65 | 59.91 | 43,989,476 | -0.31(-0.51%) |
Nov 29, 2019 | 60.26 | 60.36 | 60.19 | 60.22 | 13,118,122 | -0.42(-0.70%) |
Nov 27, 2019 | 60.57 | 60.67 | 60.54 | 60.65 | 19,180,686 | +0.16(+0.26%) |
Nov 26, 2019 | 60.43 | 60.54 | 60.38 | 60.49 | 27,483,592 | -0.04(-0.06%) |
Nov 25, 2019 | 60.31 | 60.52 | 60.31 | 60.52 | 21,883,028 | +0.48(+0.79%) |
Nov 22, 2019 | 60.12 | 60.16 | 59.90 | 60.05 | 16,947,104 | +0.17(+0.28%) |
Nov 21, 2019 | 59.95 | 59.98 | 59.73 | 59.88 | 16,182,018 | -0.08(-0.13%) |
Nov 20, 2019 | 60.01 | 60.15 | 59.78 | 59.96 | 23,384,402 | -0.38(-0.63%) |
Nov 19, 2019 | 60.59 | 60.62 | 60.26 | 60.34 | 21,131,010 | -0.08(-0.13%) |
Nov 18, 2019 | 60.28 | 60.47 | 60.18 | 60.42 | 23,307,726 | +0.07(+0.12%) |
Nov 15, 2019 | 60.11 | 60.35 | 60.10 | 60.35 | 26,598,864 | +0.38(+0.63%) |
Nov 14, 2019 | 59.83 | 60.00 | 59.76 | 59.97 | 20,232,160 | -0.17(-0.28%) |
Nov 13, 2019 | 59.92 | 60.17 | 59.90 | 60.13 | 24,284,290 | -0.21(-0.35%) |
Nov 12, 2019 | 60.31 | 60.47 | 60.22 | 60.35 | 21,023,842 | +0.03(+0.04%) |
Nov 11, 2019 | 60.08 | 60.34 | 60.08 | 60.32 | 9,672,909 | -0.08(-0.13%) |
Nov 08, 2019 | 60.22 | 60.40 | 60.09 | 60.40 | 11,659,596 | -0.04(-0.06%) |
Nov 07, 2019 | 60.58 | 60.63 | 60.41 | 60.43 | 24,082,152 | +0.19(+0.31%) |
Nov 06, 2019 | 60.34 | 60.40 | 60.16 | 60.25 | 18,789,654 | -0.03(-0.04%) |
Nov 05, 2019 | 60.32 | 60.37 | 60.16 | 60.28 | 17,805,334 | -0.11(-0.19%) |
Nov 04, 2019 | 60.49 | 60.53 | 60.27 | 60.39 | 23,129,362 | +0.31(+0.51%) |
Nov 01, 2019 | 59.93 | 60.08 | 59.89 | 60.08 | 36,611,548 | +0.53(+0.89%) |
Oct 31, 2019 | 59.51 | 59.55 | 59.28 | 59.55 | 24,961,160 | -0.14(-0.24%) |
Oct 30, 2019 | 59.39 | 59.69 | 59.11 | 59.69 | 25,578,148 | +0.25(+0.42%) |
Oct 29, 2019 | 59.23 | 59.47 | 59.21 | 59.45 | 17,267,162 | -0.02(-0.03%) |
Oct 28, 2019 | 59.29 | 59.48 | 59.28 | 59.46 | 18,669,510 | +0.27(+0.45%) |
Oct 25, 2019 | 58.97 | 59.24 | 58.96 | 59.20 | 19,454,662 | +0.06(+0.10%) |
Oct 24, 2019 | 59.24 | 59.25 | 59.02 | 59.14 | 26,740,816 | +0.11(+0.18%) |
Oct 23, 2019 | 58.83 | 59.03 | 58.76 | 59.03 | 16,083,312 | +0.32(+0.54%) |
Oct 22, 2019 | 58.90 | 59.10 | 58.70 | 58.71 | 24,632,460 | -0.14(-0.24%) |
Oct 21, 2019 | 58.92 | 58.96 | 58.82 | 58.85 | 33,711,012 | +0.32(+0.54%) |
Oct 18, 2019 | 58.48 | 58.64 | 58.31 | 58.54 | 24,279,808 | -0.03(-0.05%) |
Oct 17, 2019 | 58.72 | 58.76 | 58.41 | 58.56 | 30,552,666 | +0.14(+0.24%) |
Oct 16, 2019 | 58.31 | 58.55 | 58.27 | 58.42 | 32,393,398 | +0.09(+0.15%) |
Oct 15, 2019 | 57.91 | 58.52 | 57.86 | 58.33 | 28,271,734 | +0.67(+1.16%) |
Oct 14, 2019 | 57.63 | 57.77 | 57.59 | 57.66 | 14,335,030 | -0.24(-0.41%) |
Oct 11, 2019 | 57.74 | 58.14 | 57.74 | 57.90 | 42,719,852 | +1.02(+1.79%) |
Oct 10, 2019 | 56.46 | 56.91 | 56.42 | 56.88 | 30,735,196 | +0.40(+0.70%) |
Oct 09, 2019 | 56.54 | 56.60 | 56.33 | 56.49 | 26,027,180 | +0.41(+0.72%) |
Oct 08, 2019 | 56.32 | 56.36 | 56.04 | 56.08 | 31,923,318 | -0.53(-0.94%) |
Oct 07, 2019 | 56.64 | 56.89 | 56.60 | 56.61 | 21,768,588 | -0.07(-0.12%) |
Oct 04, 2019 | 56.28 | 56.71 | 56.24 | 56.68 | 21,815,722 | +0.44(+0.79%) |
Oct 03, 2019 | 55.88 | 56.26 | 55.63 | 56.24 | 44,847,496 | +0.37(+0.66%) |
Oct 02, 2019 | 56.29 | 56.34 | 55.74 | 55.87 | 50,451,720 | -1.17(-2.04%) |