Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.00 | 63.39 | 62.40 | 62.87 | 2,163,000 | -0.17(-0.27%) |
Dec 30, 2019 | 63.78 | 63.79 | 62.80 | 63.04 | 2,199,515 | -0.61(-0.96%) |
Dec 27, 2019 | 63.43 | 63.67 | 63.21 | 63.65 | 1,622,900 | +0.25(+0.39%) |
Dec 26, 2019 | 63.34 | 63.56 | 62.99 | 63.40 | 1,870,835 | +0.17(+0.27%) |
Dec 24, 2019 | 63.00 | 63.26 | 62.56 | 63.23 | 978,800 | +0.33(+0.52%) |
Dec 23, 2019 | 62.29 | 63.14 | 61.75 | 62.90 | 4,281,687 | +0.97(+1.57%) |
Dec 20, 2019 | 61.24 | 62.06 | 60.51 | 61.93 | 6,544,200 | +0.06(+0.10%) |
Dec 19, 2019 | 63.07 | 63.49 | 61.72 | 61.87 | 5,745,579 | +1.52(+2.52%) |
Dec 18, 2019 | 59.19 | 60.53 | 58.88 | 60.35 | 3,225,715 | +1.41(+2.39%) |
Dec 17, 2019 | 59.68 | 59.90 | 58.80 | 58.94 | 3,507,279 | -1.08(-1.80%) |
Dec 16, 2019 | 58.06 | 60.82 | 57.64 | 60.02 | 7,383,014 | +2.31(+4.00%) |
Dec 13, 2019 | 57.97 | 59.03 | 57.05 | 57.71 | 6,236,400 | -0.81(-1.38%) |
Dec 12, 2019 | 58.75 | 59.70 | 58.31 | 58.52 | 3,428,864 | -0.12(-0.20%) |
Dec 11, 2019 | 59.39 | 59.54 | 58.48 | 58.64 | 4,781,214 | -0.98(-1.64%) |
Dec 10, 2019 | 59.11 | 59.65 | 58.97 | 59.62 | 2,684,917 | +0.45(+0.76%) |
Dec 09, 2019 | 61.18 | 61.22 | 59.13 | 59.17 | 3,962,403 | -1.81(-2.97%) |
Dec 06, 2019 | 60.27 | 61.28 | 60.16 | 60.98 | 3,159,400 | +0.96(+1.60%) |
Dec 05, 2019 | 60.00 | 60.22 | 59.23 | 60.02 | 2,754,597 | +0.04(+0.07%) |
Dec 04, 2019 | 60.30 | 60.47 | 59.91 | 59.98 | 2,530,508 | -0.09(-0.15%) |
Dec 03, 2019 | 59.22 | 60.09 | 58.53 | 60.07 | 3,080,198 | -0.11(-0.18%) |
Dec 02, 2019 | 60.32 | 60.92 | 59.41 | 60.18 | 5,177,891 | -0.29(-0.48%) |
Nov 29, 2019 | 60.40 | 60.64 | 59.72 | 60.47 | 1,147,800 | +0.03(+0.05%) |
Nov 27, 2019 | 60.11 | 60.76 | 59.61 | 60.44 | 2,983,200 | +0.19(+0.32%) |
Nov 26, 2019 | 60.73 | 61.08 | 59.91 | 60.25 | 3,567,331 | -0.92(-1.50%) |
Nov 25, 2019 | 59.69 | 61.28 | 59.59 | 61.17 | 4,989,456 | +1.72(+2.89%) |
Nov 22, 2019 | 59.90 | 60.28 | 59.20 | 59.45 | 3,429,400 | -0.24(-0.40%) |
Nov 21, 2019 | 59.38 | 59.83 | 58.90 | 59.69 | 3,096,540 | +0.23(+0.39%) |
Nov 20, 2019 | 58.94 | 59.54 | 58.15 | 59.46 | 4,426,504 | +0.07(+0.12%) |
Nov 19, 2019 | 59.68 | 59.74 | 58.86 | 59.39 | 4,223,209 | +0.03(+0.05%) |
Nov 18, 2019 | 57.88 | 60.37 | 57.88 | 59.36 | 11,091,832 | +1.80(+3.13%) |
Nov 15, 2019 | 54.64 | 58.18 | 54.26 | 57.56 | 8,367,300 | +2.91(+5.32%) |
Nov 14, 2019 | 55.46 | 55.50 | 54.47 | 54.65 | 3,170,143 | -0.70(-1.26%) |
Nov 13, 2019 | 54.80 | 55.94 | 54.70 | 55.35 | 5,665,666 | +0.15(+0.27%) |
Nov 12, 2019 | 54.00 | 55.34 | 53.71 | 55.20 | 4,468,849 | +1.24(+2.30%) |
Nov 11, 2019 | 54.59 | 54.85 | 53.84 | 53.96 | 5,643,324 | -1.10(-2.00%) |
Nov 08, 2019 | 53.33 | 55.11 | 53.18 | 55.06 | 6,699,700 | +1.97(+3.71%) |
Nov 07, 2019 | 50.84 | 53.12 | 50.84 | 53.09 | 5,953,839 | +2.26(+4.45%) |
Nov 06, 2019 | 51.85 | 52.39 | 50.81 | 50.83 | 3,947,929 | -1.01(-1.95%) |
Nov 05, 2019 | 51.99 | 52.48 | 51.25 | 51.84 | 3,506,719 | +0.13(+0.25%) |
Nov 04, 2019 | 52.39 | 52.43 | 51.01 | 51.71 | 5,726,705 | -0.42(-0.81%) |
Nov 01, 2019 | 53.40 | 53.76 | 52.06 | 52.13 | 5,500,400 | -0.95(-1.79%) |
Oct 31, 2019 | 53.80 | 54.36 | 52.20 | 53.08 | 5,902,081 | -0.96(-1.78%) |
Oct 30, 2019 | 53.00 | 54.44 | 52.52 | 54.04 | 13,838,228 | +4.13(+8.27%) |
Oct 29, 2019 | 48.62 | 50.04 | 48.37 | 49.91 | 6,440,969 | +1.31(+2.70%) |
Oct 28, 2019 | 48.25 | 49.26 | 48.10 | 48.60 | 4,298,343 | +0.37(+0.77%) |
Oct 25, 2019 | 47.53 | 48.41 | 47.06 | 48.23 | 4,486,100 | +0.59(+1.24%) |
Oct 24, 2019 | 48.56 | 48.70 | 47.07 | 47.64 | 3,471,008 | -0.75(-1.55%) |
Oct 23, 2019 | 48.26 | 48.91 | 47.50 | 48.39 | 5,451,928 | -0.36(-0.74%) |
Oct 22, 2019 | 45.68 | 49.58 | 45.22 | 48.75 | 11,050,787 | +2.98(+6.51%) |
Oct 21, 2019 | 47.20 | 47.30 | 45.77 | 45.77 | 5,600,673 | -1.11(-2.37%) |
Oct 18, 2019 | 47.09 | 47.29 | 46.13 | 46.88 | 5,150,700 | -0.30(-0.64%) |
Oct 17, 2019 | 45.98 | 47.26 | 45.80 | 47.18 | 7,235,873 | +1.64(+3.60%) |
Oct 16, 2019 | 44.89 | 45.75 | 44.83 | 45.54 | 3,500,460 | +0.33(+0.73%) |
Oct 15, 2019 | 44.68 | 45.99 | 44.40 | 45.21 | 5,752,163 | +1.31(+2.98%) |
Oct 14, 2019 | 44.12 | 44.37 | 43.71 | 43.90 | 2,477,668 | -0.37(-0.84%) |
Oct 11, 2019 | 44.67 | 45.24 | 44.20 | 44.27 | 3,173,600 | +0.18(+0.41%) |
Oct 10, 2019 | 43.68 | 44.27 | 43.29 | 44.09 | 4,536,109 | +0.27(+0.62%) |
Oct 09, 2019 | 43.10 | 43.95 | 43.02 | 43.82 | 4,135,278 | +1.06(+2.48%) |
Oct 08, 2019 | 43.42 | 43.58 | 42.63 | 42.76 | 7,341,948 | -1.06(-2.42%) |
Oct 07, 2019 | 43.51 | 44.41 | 43.37 | 43.82 | 5,603,502 | +0.25(+0.57%) |
Oct 04, 2019 | 43.44 | 43.73 | 42.76 | 43.57 | 3,181,500 | +0.34(+0.79%) |
Oct 03, 2019 | 42.53 | 43.28 | 42.45 | 43.23 | 4,961,161 | +0.50(+1.17%) |
Oct 02, 2019 | 42.47 | 43.45 | 42.19 | 42.73 | 5,830,983 | -0.02(-0.05%) |