Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.72 | 55.25 | 54.65 | 55.23 | 10,900,267 | +0.40(+0.72%) |
Dec 30, 2019 | 55.15 | 55.47 | 54.76 | 54.84 | 9,137,195 | -0.35(-0.64%) |
Dec 27, 2019 | 55.22 | 55.33 | 54.92 | 55.19 | 8,933,445 | +0.15(+0.28%) |
Dec 26, 2019 | 54.41 | 55.10 | 54.36 | 55.04 | 9,515,332 | +0.69(+1.27%) |
Dec 24, 2019 | 54.23 | 54.58 | 54.22 | 54.35 | 3,359,077 | -0.04(-0.08%) |
Dec 23, 2019 | 54.68 | 54.90 | 54.28 | 54.39 | 15,009,019 | -0.26(-0.47%) |
Dec 20, 2019 | 54.71 | 54.72 | 54.14 | 54.65 | 28,050,924 | +0.57(+1.05%) |
Dec 19, 2019 | 54.36 | 54.61 | 53.99 | 54.08 | 15,024,439 | -0.26(-0.48%) |
Dec 18, 2019 | 54.96 | 55.31 | 54.18 | 54.34 | 17,228,062 | -0.83(-1.50%) |
Dec 17, 2019 | 54.90 | 55.54 | 54.67 | 55.16 | 18,835,054 | +0.52(+0.96%) |
Dec 16, 2019 | 54.30 | 55.30 | 54.22 | 54.64 | 26,750,604 | -0.28(-0.50%) |
Dec 13, 2019 | 55.10 | 55.72 | 54.89 | 54.92 | 16,931,592 | -0.10(-0.19%) |
Dec 12, 2019 | 53.71 | 55.25 | 53.71 | 55.02 | 20,167,472 | +1.32(+2.45%) |
Dec 11, 2019 | 54.10 | 54.19 | 53.31 | 53.70 | 21,224,282 | +0.28(+0.52%) |
Dec 10, 2019 | 52.51 | 53.67 | 52.43 | 53.43 | 22,342,046 | +0.70(+1.32%) |
Dec 09, 2019 | 52.14 | 52.99 | 51.97 | 52.73 | 18,723,064 | +1.14(+2.22%) |
Dec 06, 2019 | 51.53 | 52.37 | 51.47 | 51.59 | 20,655,584 | +0.40(+0.79%) |
Dec 05, 2019 | 50.65 | 51.34 | 50.60 | 51.18 | 19,930,532 | +0.50(+0.98%) |
Dec 04, 2019 | 49.76 | 50.75 | 49.52 | 50.68 | 25,866,212 | +0.99(+1.99%) |
Dec 03, 2019 | 49.05 | 49.74 | 48.77 | 49.69 | 30,413,556 | +0.29(+0.59%) |
Dec 02, 2019 | 49.34 | 49.99 | 49.29 | 49.40 | 28,722,646 | +0.40(+0.83%) |
Nov 29, 2019 | 49.24 | 49.37 | 48.92 | 49.00 | 13,123,343 | -0.57(-1.15%) |
Nov 27, 2019 | 49.00 | 49.78 | 48.96 | 49.56 | 30,111,996 | +0.69(+1.41%) |
Nov 26, 2019 | 48.47 | 48.96 | 48.26 | 48.87 | 25,313,768 | +0.54(+1.12%) |
Nov 25, 2019 | 48.98 | 49.13 | 48.13 | 48.33 | 27,001,720 | -0.24(-0.50%) |
Nov 22, 2019 | 48.75 | 49.15 | 48.12 | 48.57 | 25,004,348 | -0.34(-0.70%) |
Nov 21, 2019 | 49.17 | 49.44 | 48.58 | 48.92 | 26,651,760 | +0.38(+0.78%) |
Nov 20, 2019 | 48.32 | 48.62 | 47.58 | 48.54 | 215,480,384 | -0.06(-0.12%) |
Nov 19, 2019 | 49.77 | 49.78 | 48.41 | 48.60 | 45,611,824 | -1.01(-2.03%) |
Nov 18, 2019 | 50.07 | 50.36 | 49.30 | 49.61 | 33,129,074 | -0.81(-1.60%) |
Nov 15, 2019 | 50.37 | 50.59 | 50.25 | 50.42 | 11,302,835 | +0.07(+0.14%) |
Nov 14, 2019 | 50.43 | 50.64 | 49.84 | 50.35 | 12,704,507 | -0.24(-0.48%) |
Nov 13, 2019 | 50.11 | 50.91 | 49.82 | 50.59 | 15,567,680 | +0.34(+0.69%) |
Nov 12, 2019 | 50.12 | 50.77 | 50.01 | 50.24 | 11,273,575 | +0.21(+0.41%) |
Nov 11, 2019 | 49.80 | 50.17 | 49.43 | 50.04 | 10,571,669 | +0.11(+0.22%) |
Nov 08, 2019 | 49.57 | 49.95 | 49.30 | 49.92 | 13,462,922 | +0.38(+0.76%) |
Nov 07, 2019 | 49.07 | 49.58 | 48.96 | 49.55 | 13,821,095 | +0.53(+1.09%) |
Nov 06, 2019 | 48.71 | 49.17 | 48.31 | 49.01 | 15,660,332 | +0.49(+1.01%) |
Nov 05, 2019 | 48.78 | 48.94 | 48.16 | 48.52 | 12,206,375 | -0.22(-0.44%) |
Nov 04, 2019 | 49.13 | 49.25 | 48.64 | 48.74 | 15,060,801 | -0.45(-0.91%) |
Nov 01, 2019 | 49.90 | 50.30 | 49.12 | 49.18 | 19,898,560 | -0.18(-0.37%) |
Oct 31, 2019 | 48.58 | 50.10 | 48.45 | 49.37 | 29,102,184 | +0.43(+0.88%) |
Oct 30, 2019 | 48.39 | 48.98 | 48.05 | 48.94 | 16,448,984 | +0.95(+1.97%) |
Oct 29, 2019 | 47.86 | 48.29 | 47.61 | 47.99 | 10,597,297 | +0.15(+0.32%) |
Oct 28, 2019 | 47.21 | 48.13 | 47.08 | 47.83 | 16,190,096 | +0.52(+1.11%) |
Oct 25, 2019 | 46.90 | 47.54 | 46.81 | 47.31 | 14,356,035 | +0.59(+1.25%) |
Oct 24, 2019 | 47.20 | 47.30 | 46.35 | 46.72 | 17,016,786 | -0.40(-0.86%) |
Oct 23, 2019 | 46.82 | 47.17 | 46.35 | 47.13 | 15,299,911 | +0.30(+0.64%) |
Oct 22, 2019 | 48.18 | 49.37 | 46.78 | 46.83 | 31,373,338 | +1.05(+2.29%) |
Oct 21, 2019 | 45.73 | 45.92 | 45.23 | 45.78 | 15,311,277 | +0.15(+0.32%) |
Oct 18, 2019 | 45.13 | 45.75 | 45.07 | 45.63 | 12,621,178 | +0.52(+1.16%) |
Oct 17, 2019 | 44.83 | 45.39 | 44.67 | 45.11 | 10,387,117 | +0.78(+1.77%) |
Oct 16, 2019 | 44.70 | 44.80 | 44.13 | 44.32 | 10,205,809 | -0.28(-0.62%) |
Oct 15, 2019 | 44.43 | 44.87 | 44.29 | 44.60 | 8,648,666 | +0.23(+0.52%) |
Oct 14, 2019 | 44.32 | 44.46 | 44.13 | 44.37 | 6,647,896 | -0.04(-0.10%) |
Oct 11, 2019 | 44.18 | 44.73 | 44.07 | 44.41 | 13,140,659 | +0.71(+1.63%) |
Oct 10, 2019 | 43.68 | 43.88 | 43.37 | 43.69 | 13,108,798 | -0.04(-0.10%) |
Oct 09, 2019 | 43.56 | 43.96 | 43.30 | 43.74 | 9,097,314 | +0.40(+0.93%) |
Oct 08, 2019 | 43.52 | 44.05 | 42.99 | 43.33 | 13,164,477 | -0.45(-1.02%) |
Oct 07, 2019 | 43.58 | 44.31 | 43.51 | 43.78 | 11,017,538 | +0.11(+0.26%) |
Oct 04, 2019 | 42.71 | 43.73 | 42.61 | 43.67 | 11,728,531 | +1.03(+2.42%) |
Oct 03, 2019 | 42.03 | 42.64 | 41.78 | 42.64 | 10,813,674 | +0.65(+1.54%) |
Oct 02, 2019 | 42.92 | 42.98 | 41.56 | 41.99 | 14,906,205 | -1.23(-2.84%) |