Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.50 | 58.69 | 57.31 | 58.59 | 23,212,232 | +0.74(+1.28%) |
Dec 30, 2019 | 58.77 | 58.82 | 57.54 | 57.85 | 25,907,954 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,581,566 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.27 | 59.56 | 18,357,350 | +0.14(+0.24%) |
Dec 24, 2019 | 59.32 | 59.59 | 58.97 | 59.42 | 13,940,913 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,649,132 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.61 | 60,577,012 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,712,000 | +1.48(+2.59%) |
Dec 18, 2019 | 57.20 | 57.76 | 57.11 | 57.15 | 34,493,704 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,246,732 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.07 | 32,224,420 | +0.29(+0.52%) |
Dec 13, 2019 | 55.83 | 57.02 | 55.24 | 55.78 | 45,676,316 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,599,532 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.18 | 53.36 | 54.12 | 23,473,172 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,740,142 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,271,672 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,333,510 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,561,562 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,450,466 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.90 | 51.71 | 47,545,204 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.04 | 51.95 | 52.11 | 37,357,360 | -1.87(-3.46%) |
Nov 29, 2019 | 54.04 | 54.32 | 53.73 | 53.97 | 14,211,579 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.80 | 54.08 | 54.35 | 21,728,388 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,706,148 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,887,100 | +2.57(+4.89%) |
Nov 22, 2019 | 52.53 | 52.99 | 52.24 | 52.48 | 22,514,788 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,939,444 | -0.25(-0.47%) |
Nov 20, 2019 | 51.53 | 53.39 | 51.40 | 52.55 | 47,480,564 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,649,680 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,728,804 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.93 | 50.81 | 105,916,440 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,081,384 | +0.30(+0.58%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,256,004 | -0.26(-0.50%) |
Nov 12, 2019 | 52.19 | 52.72 | 51.83 | 52.16 | 28,483,418 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,459,880 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,304 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,119,510 | +0.18(+0.34%) |
Nov 06, 2019 | 51.92 | 52.17 | 50.79 | 51.66 | 27,005,818 | -0.49(-0.94%) |
Nov 05, 2019 | 52.38 | 52.64 | 51.68 | 52.16 | 30,206,416 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,727,588 | +1.97(+3.90%) |
Nov 01, 2019 | 49.67 | 50.73 | 49.42 | 50.41 | 28,496,736 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,058,686 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,676,600 | +0.02(+0.04%) |
Oct 29, 2019 | 51.32 | 51.38 | 50.30 | 50.49 | 21,188,010 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.46 | 33,205,756 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.11 | 49.71 | 50.90 | 42,507,396 | +1.91(+3.90%) |
Oct 24, 2019 | 48.96 | 49.32 | 48.62 | 48.99 | 23,993,212 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.69 | 47.53 | 48.54 | 28,676,316 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.40 | 48.60 | 48.67 | 33,866,916 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.91 | 47.83 | 48.77 | 26,798,422 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.68 | 46.66 | 47.40 | 30,906,796 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.35 | 26,538,178 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.33 | 43,459,392 | -0.54(-1.10%) |
Oct 15, 2019 | 47.32 | 49.59 | 47.18 | 48.86 | 67,073,864 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,117,492 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.20 | 46.28 | 45,298,032 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,888,230 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.97 | 30,844,618 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,104,416 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.87 | 45.84 | 45.87 | 49,036,932 | +0.59(+1.30%) |
Oct 04, 2019 | 45.14 | 45.57 | 44.49 | 45.28 | 26,921,778 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.18 | 42.80 | 45.12 | 46,475,200 | +2.06(+4.78%) |
Oct 02, 2019 | 43.08 | 43.20 | 42.33 | 43.06 | 29,686,430 | -0.24(-0.55%) |