Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.03 | 59.34 | 58.31 | 58.49 | 3,203,054 | -0.57(-0.97%) |
Jan 30, 2020 | 58.59 | 59.13 | 58.34 | 59.06 | 1,647,830 | +0.39(+0.66%) |
Jan 29, 2020 | 59.12 | 59.19 | 58.64 | 58.67 | 1,956,449 | -0.47(-0.80%) |
Jan 28, 2020 | 59.15 | 59.51 | 59.06 | 59.15 | 1,314,417 | -0.04(-0.07%) |
Jan 27, 2020 | 59.07 | 59.67 | 58.92 | 59.19 | 1,887,013 | -0.27(-0.45%) |
Jan 24, 2020 | 60.65 | 60.65 | 59.26 | 59.45 | 1,756,991 | -0.94(-1.56%) |
Jan 23, 2020 | 59.87 | 60.70 | 59.75 | 60.40 | 1,790,321 | +0.15(+0.26%) |
Jan 22, 2020 | 60.36 | 60.72 | 60.05 | 60.24 | 2,014,604 | -0.29(-0.48%) |
Jan 21, 2020 | 60.63 | 60.89 | 60.29 | 60.53 | 2,537,363 | -0.24(-0.40%) |
Jan 17, 2020 | 60.71 | 60.92 | 60.43 | 60.77 | 2,153,524 | +0.12(+0.20%) |
Jan 16, 2020 | 60.45 | 60.76 | 60.25 | 60.65 | 1,559,788 | +0.40(+0.67%) |
Jan 15, 2020 | 60.02 | 60.56 | 59.92 | 60.25 | 1,630,862 | +0.23(+0.39%) |
Jan 14, 2020 | 59.77 | 60.02 | 59.64 | 60.02 | 1,663,542 | +0.25(+0.42%) |
Jan 13, 2020 | 59.51 | 60.02 | 59.40 | 59.77 | 2,073,814 | +0.38(+0.64%) |
Jan 10, 2020 | 59.40 | 59.61 | 59.32 | 59.39 | 1,654,242 | +0.11(+0.19%) |
Jan 09, 2020 | 59.44 | 59.45 | 58.76 | 59.28 | 1,675,164 | +0.21(+0.36%) |
Jan 08, 2020 | 58.97 | 59.34 | 58.74 | 59.07 | 1,481,569 | +0.07(+0.12%) |
Jan 07, 2020 | 59.44 | 60.02 | 58.85 | 59.00 | 2,813,204 | +0.75(+1.28%) |
Jan 06, 2020 | 58.31 | 58.42 | 57.92 | 58.25 | 1,543,731 | -0.05(-0.09%) |
Jan 03, 2020 | 57.89 | 58.62 | 57.79 | 58.31 | 1,446,762 | +0.31(+0.53%) |
Jan 02, 2020 | 59.27 | 59.38 | 57.77 | 58.00 | 3,148,345 | -1.30(-2.20%) |
Dec 31, 2019 | 58.97 | 59.36 | 58.79 | 59.30 | 1,228,436 | +0.33(+0.55%) |
Dec 30, 2019 | 59.09 | 59.26 | 58.78 | 58.97 | 860,646 | -0.33(-0.55%) |
Dec 27, 2019 | 58.87 | 59.44 | 58.87 | 59.30 | 897,447 | +0.43(+0.73%) |
Dec 26, 2019 | 59.13 | 59.22 | 58.73 | 58.87 | 1,275,183 | -0.23(-0.39%) |
Dec 24, 2019 | 59.01 | 59.27 | 58.79 | 59.10 | 1,052,445 | +0.13(+0.22%) |
Dec 23, 2019 | 59.02 | 59.12 | 58.43 | 58.97 | 2,068,373 | +0.12(+0.20%) |
Dec 20, 2019 | 58.22 | 58.97 | 57.95 | 58.85 | 6,149,527 | +1.59(+2.79%) |
Dec 19, 2019 | 57.40 | 57.56 | 57.06 | 57.26 | 1,558,647 | +0.26(+0.45%) |
Dec 18, 2019 | 56.95 | 57.05 | 56.74 | 57.00 | 1,516,780 | +0.33(+0.58%) |
Dec 17, 2019 | 56.62 | 56.94 | 56.41 | 56.68 | 1,649,450 | -0.15(-0.27%) |
Dec 16, 2019 | 56.99 | 57.10 | 56.52 | 56.83 | 2,382,924 | +0.03(+0.05%) |
Dec 13, 2019 | 56.64 | 57.07 | 56.61 | 56.80 | 1,043,814 | +0.05(+0.09%) |
Dec 12, 2019 | 57.10 | 57.27 | 56.63 | 56.75 | 1,167,934 | +0.03(+0.06%) |
Dec 11, 2019 | 57.10 | 57.16 | 56.62 | 56.72 | 1,700,350 | -0.42(-0.74%) |
Dec 10, 2019 | 57.18 | 57.34 | 56.80 | 57.14 | 1,381,311 | +0.09(+0.15%) |
Dec 09, 2019 | 56.71 | 57.32 | 56.63 | 57.05 | 1,464,236 | +0.27(+0.48%) |
Dec 06, 2019 | 56.51 | 56.98 | 56.44 | 56.78 | 1,160,675 | +0.40(+0.71%) |
Dec 05, 2019 | 56.32 | 56.40 | 55.97 | 56.38 | 1,316,675 | +0.02(+0.03%) |
Dec 04, 2019 | 55.73 | 56.85 | 55.73 | 56.36 | 2,124,193 | +0.07(+0.12%) |
Dec 03, 2019 | 56.08 | 56.30 | 55.81 | 56.29 | 1,800,416 | +0.20(+0.35%) |
Dec 02, 2019 | 55.66 | 56.12 | 55.36 | 56.09 | 1,613,193 | +0.26(+0.46%) |
Nov 29, 2019 | 55.76 | 56.15 | 55.46 | 55.84 | 1,217,123 | +0.07(+0.12%) |
Nov 27, 2019 | 55.77 | 56.05 | 55.52 | 55.77 | 1,827,449 | +0.10(+0.18%) |
Nov 26, 2019 | 54.76 | 55.70 | 54.51 | 55.67 | 2,096,186 | +0.98(+1.79%) |
Nov 25, 2019 | 54.94 | 55.05 | 54.50 | 54.69 | 1,485,151 | -0.14(-0.26%) |
Nov 22, 2019 | 55.22 | 55.47 | 54.67 | 54.83 | 1,146,141 | -0.18(-0.32%) |
Nov 21, 2019 | 55.42 | 55.63 | 55.00 | 55.01 | 1,893,006 | -0.56(-1.01%) |
Nov 20, 2019 | 55.52 | 55.61 | 55.11 | 55.57 | 1,778,068 | +0.05(+0.09%) |
Nov 19, 2019 | 55.55 | 55.64 | 55.35 | 55.52 | 1,259,410 | -0.09(-0.17%) |
Nov 18, 2019 | 55.21 | 55.67 | 54.77 | 55.61 | 1,926,224 | +0.65(+1.19%) |
Nov 15, 2019 | 54.37 | 55.15 | 54.20 | 54.96 | 2,085,807 | +0.52(+0.95%) |
Nov 14, 2019 | 54.86 | 54.97 | 54.21 | 54.44 | 1,882,686 | -0.31(-0.56%) |
Nov 13, 2019 | 54.48 | 54.93 | 54.23 | 54.75 | 2,407,130 | +0.37(+0.69%) |
Nov 12, 2019 | 53.97 | 54.53 | 53.78 | 54.37 | 1,823,681 | +0.42(+0.79%) |
Nov 11, 2019 | 54.25 | 54.30 | 53.58 | 53.95 | 1,208,217 | -0.44(-0.81%) |
Nov 08, 2019 | 54.42 | 54.74 | 54.09 | 54.39 | 1,590,620 | +0.22(+0.41%) |
Nov 07, 2019 | 54.66 | 54.75 | 53.72 | 54.17 | 1,779,391 | -0.58(-1.06%) |
Nov 06, 2019 | 54.44 | 55.35 | 54.37 | 54.75 | 3,566,885 | +0.76(+1.40%) |
Nov 05, 2019 | 54.18 | 54.39 | 53.85 | 53.99 | 1,766,400 | -0.03(-0.06%) |
Nov 04, 2019 | 54.15 | 54.29 | 53.60 | 54.02 | 1,792,858 | -0.10(-0.19%) |