Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.25 | 54.27 | 53.58 | 53.94 | 5,290,814 | -1.59(-2.86%) |
Jan 30, 2020 | 55.14 | 55.64 | 54.81 | 55.53 | 4,940,197 | -1.26(-2.22%) |
Jan 29, 2020 | 56.89 | 56.97 | 56.65 | 56.79 | 2,429,952 | +0.04(+0.07%) |
Jan 28, 2020 | 56.46 | 56.92 | 56.35 | 56.76 | 5,947,166 | -0.05(-0.08%) |
Jan 27, 2020 | 56.43 | 57.00 | 56.00 | 56.80 | 7,658,694 | -2.05(-3.48%) |
Jan 24, 2020 | 59.38 | 59.39 | 58.51 | 58.85 | 3,610,715 | -0.33(-0.55%) |
Jan 23, 2020 | 58.97 | 59.38 | 58.61 | 59.18 | 3,899,864 | -0.60(-1.00%) |
Jan 22, 2020 | 59.83 | 59.90 | 59.59 | 59.78 | 4,250,981 | +1.16(+1.98%) |
Jan 21, 2020 | 58.98 | 59.06 | 58.61 | 58.62 | 3,376,766 | -1.30(-2.17%) |
Jan 17, 2020 | 59.90 | 59.96 | 59.71 | 59.92 | 1,599,513 | +0.09(+0.16%) |
Jan 16, 2020 | 59.80 | 60.04 | 59.72 | 59.83 | 2,505,395 | +0.72(+1.22%) |
Jan 15, 2020 | 59.37 | 59.48 | 59.01 | 59.11 | 4,953,404 | -0.66(-1.11%) |
Jan 14, 2020 | 59.62 | 59.79 | 59.43 | 59.77 | 4,070,987 | -0.20(-0.33%) |
Jan 13, 2020 | 59.31 | 59.98 | 59.24 | 59.97 | 4,528,558 | +1.31(+2.23%) |
Jan 10, 2020 | 58.60 | 58.79 | 58.47 | 58.66 | 4,170,535 | +0.68(+1.18%) |
Jan 09, 2020 | 58.15 | 58.21 | 57.85 | 57.97 | 4,510,419 | +0.54(+0.94%) |
Jan 08, 2020 | 56.98 | 57.80 | 56.95 | 57.43 | 3,746,415 | +0.04(+0.07%) |
Jan 07, 2020 | 57.25 | 57.39 | 57.14 | 57.39 | 3,432,383 | +0.61(+1.07%) |
Jan 06, 2020 | 56.43 | 56.90 | 56.39 | 56.79 | 2,289,778 | -0.21(-0.36%) |
Jan 03, 2020 | 57.13 | 57.35 | 56.98 | 56.99 | 2,524,957 | -1.18(-2.03%) |
Jan 02, 2020 | 57.81 | 58.17 | 57.72 | 58.17 | 3,423,402 | -0.02(-0.03%) |
Dec 31, 2019 | 58.10 | 58.31 | 57.94 | 58.19 | 1,381,271 | +0.27(+0.47%) |
Dec 30, 2019 | 58.53 | 58.60 | 57.86 | 57.92 | 2,722,513 | -0.55(-0.94%) |
Dec 27, 2019 | 58.53 | 58.65 | 58.25 | 58.47 | 2,514,804 | +0.83(+1.44%) |
Dec 26, 2019 | 57.57 | 57.68 | 57.55 | 57.64 | 1,068,180 | +0.36(+0.64%) |
Dec 24, 2019 | 57.31 | 57.31 | 57.13 | 57.27 | 1,351,239 | -0.44(-0.76%) |
Dec 23, 2019 | 57.65 | 57.73 | 57.55 | 57.71 | 3,781,963 | -0.22(-0.39%) |
Dec 20, 2019 | 57.97 | 58.02 | 57.85 | 57.94 | 2,505,078 | +0.36(+0.63%) |
Dec 19, 2019 | 57.22 | 57.62 | 57.17 | 57.57 | 2,802,561 | +0.16(+0.28%) |
Dec 18, 2019 | 57.23 | 57.41 | 57.15 | 57.41 | 5,248,586 | -0.01(-0.02%) |
Dec 17, 2019 | 57.10 | 57.51 | 57.03 | 57.42 | 5,890,093 | +0.99(+1.76%) |
Dec 16, 2019 | 56.38 | 56.64 | 56.36 | 56.43 | 3,158,369 | +0.41(+0.73%) |
Dec 13, 2019 | 55.90 | 56.46 | 55.59 | 56.02 | 5,344,990 | +0.14(+0.25%) |
Dec 12, 2019 | 54.56 | 56.06 | 54.50 | 55.88 | 8,155,164 | +1.91(+3.55%) |
Dec 11, 2019 | 53.40 | 54.10 | 53.36 | 53.97 | 6,063,641 | +0.65(+1.22%) |
Dec 10, 2019 | 53.19 | 53.38 | 53.09 | 53.32 | 2,472,756 | +0.49(+0.92%) |
Dec 09, 2019 | 52.99 | 53.09 | 52.80 | 52.83 | 2,177,010 | -0.39(-0.74%) |
Dec 06, 2019 | 53.06 | 53.34 | 53.04 | 53.23 | 2,626,736 | +0.71(+1.36%) |
Dec 05, 2019 | 52.40 | 52.60 | 52.28 | 52.51 | 2,634,989 | -0.17(-0.33%) |
Dec 04, 2019 | 52.70 | 52.85 | 52.64 | 52.69 | 3,808,558 | +0.10(+0.19%) |
Dec 03, 2019 | 52.32 | 52.59 | 52.16 | 52.59 | 4,061,414 | -0.61(-1.15%) |
Dec 02, 2019 | 53.30 | 53.34 | 53.00 | 53.20 | 3,378,165 | -0.34(-0.63%) |
Nov 29, 2019 | 53.65 | 53.65 | 53.48 | 53.54 | 2,179,299 | -1.24(-2.26%) |
Nov 27, 2019 | 54.66 | 54.84 | 54.59 | 54.77 | 2,391,605 | -0.17(-0.32%) |
Nov 26, 2019 | 54.68 | 55.05 | 54.61 | 54.95 | 2,751,194 | +0.04(+0.07%) |
Nov 25, 2019 | 54.73 | 54.99 | 54.71 | 54.91 | 3,981,712 | +0.88(+1.63%) |
Nov 22, 2019 | 54.19 | 54.24 | 53.94 | 54.03 | 1,894,259 | +0.05(+0.10%) |
Nov 21, 2019 | 54.01 | 54.06 | 53.81 | 53.98 | 3,264,615 | -0.99(-1.80%) |
Nov 20, 2019 | 54.99 | 55.14 | 54.63 | 54.97 | 4,724,045 | -0.64(-1.15%) |
Nov 19, 2019 | 55.87 | 55.92 | 55.51 | 55.61 | 3,151,287 | -0.37(-0.65%) |
Nov 18, 2019 | 56.00 | 56.09 | 55.78 | 55.97 | 3,245,239 | -0.38(-0.67%) |
Nov 15, 2019 | 56.31 | 56.43 | 56.25 | 56.35 | 2,643,117 | +1.10(+1.99%) |
Nov 14, 2019 | 55.13 | 55.27 | 54.96 | 55.25 | 3,852,923 | +0.56(+1.02%) |
Nov 13, 2019 | 54.67 | 54.87 | 54.54 | 54.69 | 3,314,128 | -0.50(-0.91%) |
Nov 12, 2019 | 55.51 | 55.59 | 55.19 | 55.20 | 2,709,836 | +0.00(+0.00%) |
Nov 11, 2019 | 54.97 | 55.24 | 54.94 | 55.20 | 2,160,713 | -0.75(-1.34%) |
Nov 08, 2019 | 55.91 | 55.97 | 55.72 | 55.95 | 3,784,369 | -0.38(-0.67%) |
Nov 07, 2019 | 56.50 | 56.63 | 56.29 | 56.32 | 3,235,787 | +0.69(+1.23%) |
Nov 06, 2019 | 56.10 | 56.11 | 55.57 | 55.64 | 6,721,657 | -0.57(-1.01%) |
Nov 05, 2019 | 56.21 | 56.28 | 55.96 | 56.20 | 4,968,128 | +0.67(+1.20%) |
Nov 04, 2019 | 55.86 | 55.93 | 55.50 | 55.53 | 5,491,781 | +0.51(+0.93%) |