Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.04 | 64.52 | 64.04 | 64.48 | 599,900 | +0.33(+0.51%) |
Dec 30, 2019 | 64.62 | 64.71 | 63.96 | 64.15 | 722,468 | -0.32(-0.50%) |
Dec 27, 2019 | 64.41 | 64.67 | 64.02 | 64.47 | 483,200 | +0.18(+0.28%) |
Dec 26, 2019 | 63.94 | 64.35 | 63.71 | 64.29 | 257,715 | +0.41(+0.64%) |
Dec 24, 2019 | 63.53 | 64.11 | 63.43 | 63.88 | 249,500 | +0.33(+0.52%) |
Dec 23, 2019 | 64.48 | 64.48 | 63.49 | 63.55 | 544,286 | -0.81(-1.26%) |
Dec 20, 2019 | 63.31 | 64.40 | 63.05 | 64.36 | 1,535,300 | +1.28(+2.03%) |
Dec 19, 2019 | 62.93 | 63.27 | 62.64 | 63.08 | 874,335 | +0.03(+0.05%) |
Dec 18, 2019 | 63.88 | 64.09 | 62.83 | 63.05 | 1,153,545 | -0.88(-1.38%) |
Dec 17, 2019 | 63.60 | 63.94 | 63.16 | 63.93 | 691,919 | +0.46(+0.72%) |
Dec 16, 2019 | 63.30 | 64.06 | 63.01 | 63.47 | 1,695,350 | +0.33(+0.52%) |
Dec 13, 2019 | 62.29 | 63.15 | 62.09 | 63.14 | 924,000 | +0.79(+1.27%) |
Dec 12, 2019 | 62.27 | 62.79 | 61.93 | 62.35 | 1,409,050 | -0.10(-0.16%) |
Dec 11, 2019 | 62.80 | 62.80 | 62.13 | 62.45 | 1,368,456 | -0.20(-0.32%) |
Dec 10, 2019 | 63.09 | 63.25 | 62.42 | 62.65 | 660,671 | -0.43(-0.68%) |
Dec 09, 2019 | 63.50 | 63.56 | 62.92 | 63.08 | 781,472 | -0.23(-0.36%) |
Dec 06, 2019 | 63.04 | 63.48 | 62.73 | 63.31 | 1,161,100 | +0.53(+0.84%) |
Dec 05, 2019 | 62.74 | 63.03 | 62.55 | 62.78 | 1,128,604 | +0.12(+0.19%) |
Dec 04, 2019 | 62.77 | 62.89 | 61.91 | 62.66 | 1,478,054 | +0.16(+0.26%) |
Dec 03, 2019 | 61.92 | 62.63 | 61.86 | 62.50 | 1,236,851 | -0.13(-0.21%) |
Dec 02, 2019 | 62.90 | 62.97 | 61.76 | 62.63 | 993,334 | -0.38(-0.60%) |
Nov 29, 2019 | 63.17 | 63.62 | 62.98 | 63.01 | 961,700 | -0.21(-0.33%) |
Nov 27, 2019 | 63.02 | 63.49 | 62.42 | 63.22 | 1,390,000 | +0.41(+0.66%) |
Nov 26, 2019 | 62.05 | 62.97 | 61.60 | 62.81 | 14,179,600 | +0.97(+1.57%) |
Nov 25, 2019 | 61.46 | 62.54 | 61.43 | 61.84 | 1,567,738 | +0.55(+0.90%) |
Nov 22, 2019 | 61.35 | 61.64 | 60.82 | 61.29 | 1,246,900 | +0.03(+0.05%) |
Nov 21, 2019 | 61.52 | 61.76 | 61.24 | 61.26 | 1,091,227 | -0.16(-0.26%) |
Nov 20, 2019 | 61.14 | 61.81 | 60.77 | 61.42 | 1,699,775 | +0.43(+0.71%) |
Nov 19, 2019 | 60.30 | 61.23 | 60.30 | 60.99 | 1,270,493 | +0.70(+1.16%) |
Nov 18, 2019 | 60.34 | 60.70 | 60.01 | 60.29 | 1,194,011 | -0.05(-0.08%) |
Nov 15, 2019 | 60.22 | 60.56 | 59.67 | 60.34 | 1,833,800 | +0.84(+1.41%) |
Nov 14, 2019 | 58.70 | 59.62 | 58.47 | 59.50 | 1,259,825 | +0.85(+1.45%) |
Nov 13, 2019 | 57.94 | 58.90 | 57.65 | 58.65 | 1,232,670 | +0.80(+1.38%) |
Nov 12, 2019 | 57.39 | 58.28 | 56.90 | 57.85 | 1,643,075 | +1.02(+1.79%) |
Nov 11, 2019 | 56.50 | 57.26 | 56.30 | 56.83 | 1,256,424 | +0.17(+0.30%) |
Nov 08, 2019 | 56.39 | 57.18 | 55.99 | 56.66 | 1,983,700 | -0.30(-0.53%) |
Nov 07, 2019 | 57.57 | 57.78 | 56.27 | 56.96 | 2,327,949 | -0.69(-1.20%) |
Nov 06, 2019 | 55.35 | 58.45 | 53.61 | 57.65 | 5,183,127 | -4.69(-7.52%) |
Nov 05, 2019 | 62.81 | 63.10 | 61.53 | 62.34 | 1,635,587 | -0.37(-0.59%) |
Nov 04, 2019 | 64.23 | 64.46 | 62.33 | 62.71 | 1,015,252 | -1.35(-2.11%) |
Nov 01, 2019 | 64.50 | 64.80 | 63.86 | 64.06 | 745,900 | -0.14(-0.22%) |
Oct 31, 2019 | 63.49 | 64.20 | 63.37 | 64.20 | 741,702 | +0.69(+1.09%) |
Oct 30, 2019 | 63.32 | 63.61 | 62.93 | 63.51 | 891,504 | +0.37(+0.59%) |
Oct 29, 2019 | 62.60 | 64.00 | 62.36 | 63.14 | 1,007,012 | +0.64(+1.02%) |
Oct 28, 2019 | 62.69 | 63.43 | 62.32 | 62.50 | 675,753 | -0.11(-0.18%) |
Oct 25, 2019 | 62.82 | 63.00 | 61.84 | 62.61 | 711,800 | -0.36(-0.57%) |
Oct 24, 2019 | 61.79 | 63.02 | 61.67 | 62.97 | 756,451 | +1.35(+2.19%) |
Oct 23, 2019 | 61.05 | 62.05 | 60.80 | 61.62 | 572,348 | +0.53(+0.87%) |
Oct 22, 2019 | 62.49 | 62.92 | 61.04 | 61.09 | 533,995 | -1.42(-2.27%) |
Oct 21, 2019 | 62.09 | 62.58 | 61.73 | 62.51 | 509,406 | +0.54(+0.87%) |
Oct 18, 2019 | 61.90 | 62.33 | 61.31 | 61.97 | 596,500 | -0.12(-0.19%) |
Oct 17, 2019 | 62.23 | 62.73 | 62.01 | 62.09 | 356,213 | +0.02(+0.03%) |
Oct 16, 2019 | 62.35 | 62.35 | 61.47 | 62.07 | 353,246 | -0.55(-0.88%) |
Oct 15, 2019 | 62.09 | 62.75 | 62.03 | 62.62 | 696,166 | +0.61(+0.98%) |
Oct 14, 2019 | 61.66 | 62.03 | 61.25 | 62.01 | 569,354 | +0.34(+0.55%) |
Oct 11, 2019 | 61.80 | 62.34 | 61.50 | 61.67 | 591,500 | +0.36(+0.59%) |
Oct 10, 2019 | 61.01 | 61.67 | 60.97 | 61.31 | 549,318 | +0.13(+0.21%) |
Oct 09, 2019 | 60.62 | 61.48 | 60.53 | 61.18 | 799,937 | +0.83(+1.38%) |
Oct 08, 2019 | 61.27 | 61.39 | 60.34 | 60.35 | 427,430 | -1.04(-1.69%) |
Oct 07, 2019 | 60.89 | 61.56 | 60.61 | 61.39 | 779,794 | +0.25(+0.41%) |
Oct 04, 2019 | 60.50 | 61.20 | 60.45 | 61.14 | 664,800 | +0.98(+1.63%) |
Oct 03, 2019 | 60.10 | 60.86 | 59.72 | 60.16 | 1,083,100 | +0.16(+0.27%) |
Oct 02, 2019 | 60.24 | 60.36 | 59.17 | 60.00 | 1,259,208 | -0.53(-0.88%) |