Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.51 | 66.90 | 66.45 | 66.85 | 19,248,000 | +0.04(+0.07%) |
Dec 30, 2019 | 67.50 | 67.65 | 66.70 | 66.81 | 21,017,180 | -0.79(-1.17%) |
Dec 27, 2019 | 68.15 | 68.23 | 67.47 | 67.59 | 20,774,000 | -0.43(-0.63%) |
Dec 26, 2019 | 67.31 | 68.07 | 67.22 | 68.02 | 13,350,200 | +0.84(+1.25%) |
Dec 24, 2019 | 67.42 | 67.51 | 67.14 | 67.18 | 6,950,000 | -0.26(-0.39%) |
Dec 23, 2019 | 67.79 | 67.99 | 67.33 | 67.44 | 17,661,360 | -0.04(-0.06%) |
Dec 20, 2019 | 68.17 | 68.18 | 67.45 | 67.48 | 66,338,000 | -0.32(-0.48%) |
Dec 19, 2019 | 67.59 | 67.91 | 67.45 | 67.80 | 29,398,840 | +0.17(+0.25%) |
Dec 18, 2019 | 67.83 | 68.02 | 67.55 | 67.63 | 33,131,780 | -0.12(-0.18%) |
Dec 17, 2019 | 68.14 | 68.25 | 67.57 | 67.76 | 37,081,520 | -0.30(-0.44%) |
Dec 16, 2019 | 67.83 | 68.23 | 67.63 | 68.06 | 27,946,140 | +0.67(+0.99%) |
Dec 13, 2019 | 67.40 | 67.65 | 67.19 | 67.39 | 31,000,000 | -0.12(-0.18%) |
Dec 12, 2019 | 67.30 | 67.79 | 67.03 | 67.51 | 25,622,620 | +0.26(+0.39%) |
Dec 11, 2019 | 67.54 | 67.56 | 67.13 | 67.25 | 17,009,320 | +0.02(+0.03%) |
Dec 10, 2019 | 67.08 | 67.50 | 66.80 | 67.23 | 21,884,440 | +0.06(+0.08%) |
Dec 09, 2019 | 66.90 | 67.97 | 66.89 | 67.18 | 27,084,940 | +0.15(+0.22%) |
Dec 06, 2019 | 66.67 | 67.20 | 66.67 | 67.03 | 26,310,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.40 | 66.47 | 65.82 | 66.41 | 24,254,200 | +0.38(+0.57%) |
Dec 04, 2019 | 65.35 | 66.29 | 65.24 | 66.03 | 30,749,580 | +1.26(+1.95%) |
Dec 03, 2019 | 63.98 | 64.92 | 63.95 | 64.76 | 25,357,340 | +0.27(+0.42%) |
Dec 02, 2019 | 65.05 | 65.29 | 64.05 | 64.50 | 30,218,900 | -0.75(-1.15%) |
Nov 29, 2019 | 65.36 | 65.51 | 65.20 | 65.25 | 11,738,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.75 | 65.92 | 65.48 | 65.65 | 19,926,000 | -0.02(-0.04%) |
Nov 26, 2019 | 65.49 | 65.74 | 65.25 | 65.67 | 21,393,300 | +0.34(+0.52%) |
Nov 25, 2019 | 64.96 | 65.57 | 64.91 | 65.33 | 20,724,880 | +0.57(+0.88%) |
Nov 22, 2019 | 65.28 | 65.44 | 64.57 | 64.77 | 27,730,000 | -0.30(-0.46%) |
Nov 21, 2019 | 65.07 | 65.63 | 64.65 | 65.07 | 19,909,720 | -0.09(-0.13%) |
Nov 20, 2019 | 65.59 | 65.75 | 64.56 | 65.15 | 26,171,540 | -0.62(-0.94%) |
Nov 19, 2019 | 66.39 | 66.39 | 65.64 | 65.77 | 25,384,860 | -0.26(-0.40%) |
Nov 18, 2019 | 66.61 | 66.78 | 65.88 | 66.03 | 29,748,720 | -0.71(-1.06%) |
Nov 15, 2019 | 65.95 | 66.74 | 65.71 | 66.74 | 35,658,000 | +1.17(+1.79%) |
Nov 14, 2019 | 64.88 | 65.85 | 64.78 | 65.57 | 23,870,780 | +0.67(+1.04%) |
Nov 13, 2019 | 64.70 | 65.22 | 64.68 | 64.90 | 17,074,000 | -0.04(-0.06%) |
Nov 12, 2019 | 65.00 | 65.50 | 64.79 | 64.94 | 21,701,560 | -0.02(-0.03%) |
Nov 11, 2019 | 65.16 | 65.32 | 64.87 | 64.96 | 20,237,580 | -0.61(-0.93%) |
Nov 08, 2019 | 65.26 | 65.90 | 65.22 | 65.57 | 25,038,000 | +0.13(+0.19%) |
Nov 07, 2019 | 64.71 | 66.19 | 64.71 | 65.44 | 40,568,340 | +0.85(+1.32%) |
Nov 06, 2019 | 64.47 | 64.69 | 64.12 | 64.59 | 23,053,540 | -0.01(-0.02%) |
Nov 05, 2019 | 64.64 | 64.95 | 64.56 | 64.60 | 25,636,380 | +0.03(+0.05%) |
Nov 04, 2019 | 63.82 | 64.71 | 63.82 | 64.57 | 30,012,220 | +0.88(+1.38%) |
Nov 01, 2019 | 63.25 | 63.73 | 63.02 | 63.69 | 33,400,000 | +0.68(+1.08%) |
Oct 31, 2019 | 63.06 | 63.38 | 62.54 | 63.01 | 29,112,820 | -0.06(-0.09%) |
Oct 30, 2019 | 62.65 | 63.47 | 62.60 | 63.06 | 28,166,100 | -0.07(-0.11%) |
Oct 29, 2019 | 63.81 | 64.08 | 62.86 | 63.13 | 37,723,460 | -1.37(-2.12%) |
Oct 28, 2019 | 63.77 | 64.97 | 63.63 | 64.50 | 52,141,260 | +1.24(+1.97%) |
Oct 25, 2019 | 62.55 | 63.48 | 62.50 | 63.26 | 24,260,000 | +0.21(+0.33%) |
Oct 24, 2019 | 63.05 | 63.20 | 62.69 | 63.05 | 20,791,880 | +0.09(+0.15%) |
Oct 23, 2019 | 62.12 | 62.99 | 62.12 | 62.96 | 18,569,660 | +0.82(+1.31%) |
Oct 22, 2019 | 62.39 | 62.53 | 62.07 | 62.14 | 20,953,460 | -0.17(-0.27%) |
Oct 21, 2019 | 62.61 | 62.73 | 62.03 | 62.31 | 20,760,160 | +0.03(+0.05%) |
Oct 18, 2019 | 62.67 | 62.94 | 62.05 | 62.27 | 27,056,000 | -0.38(-0.60%) |
Oct 17, 2019 | 62.55 | 63.17 | 62.50 | 62.65 | 19,607,840 | +0.47(+0.76%) |
Oct 16, 2019 | 62.06 | 62.74 | 61.92 | 62.18 | 23,359,240 | +0.03(+0.05%) |
Oct 15, 2019 | 61.02 | 62.37 | 61.02 | 62.15 | 27,904,960 | +1.29(+2.13%) |
Oct 14, 2019 | 60.62 | 61.32 | 60.59 | 60.86 | 17,636,460 | +0.08(+0.14%) |
Oct 11, 2019 | 61.11 | 61.42 | 60.69 | 60.77 | 25,542,000 | +0.34(+0.56%) |
Oct 10, 2019 | 59.93 | 60.75 | 59.87 | 60.43 | 18,649,500 | +0.32(+0.53%) |
Oct 09, 2019 | 59.97 | 60.42 | 59.88 | 60.12 | 17,502,860 | +0.66(+1.11%) |
Oct 08, 2019 | 59.88 | 60.30 | 59.45 | 59.46 | 22,832,320 | -0.93(-1.54%) |
Oct 07, 2019 | 60.22 | 60.91 | 60.19 | 60.38 | 17,342,820 | -0.07(-0.11%) |
Oct 04, 2019 | 59.59 | 60.57 | 59.46 | 60.45 | 23,664,000 | +1.06(+1.78%) |
Oct 03, 2019 | 59.00 | 59.45 | 58.12 | 59.39 | 33,270,620 | +0.56(+0.95%) |
Oct 02, 2019 | 59.85 | 59.85 | 58.56 | 58.83 | 32,776,880 | -1.42(-2.36%) |