Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.31 | 62.87 | 61.00 | 62.87 | 2,005,700 | +1.56(+2.54%) |
Dec 30, 2019 | 61.80 | 62.20 | 61.16 | 61.31 | 1,081,273 | -0.47(-0.76%) |
Dec 27, 2019 | 62.02 | 62.36 | 61.72 | 61.78 | 796,600 | -0.24(-0.39%) |
Dec 26, 2019 | 61.81 | 62.23 | 61.71 | 62.02 | 1,101,212 | +0.12(+0.19%) |
Dec 24, 2019 | 61.95 | 62.09 | 61.42 | 61.90 | 621,500 | -0.25(-0.40%) |
Dec 23, 2019 | 62.51 | 62.84 | 61.71 | 62.15 | 1,035,961 | -0.36(-0.58%) |
Dec 20, 2019 | 62.50 | 62.64 | 62.12 | 62.51 | 1,841,900 | +0.06(+0.10%) |
Dec 19, 2019 | 62.95 | 63.35 | 62.13 | 62.45 | 1,366,972 | -0.63(-1.00%) |
Dec 18, 2019 | 63.00 | 63.65 | 62.72 | 63.08 | 1,119,046 | +0.21(+0.33%) |
Dec 17, 2019 | 63.45 | 64.34 | 62.66 | 62.87 | 1,440,299 | -0.30(-0.48%) |
Dec 16, 2019 | 62.60 | 63.52 | 62.52 | 63.17 | 1,182,168 | +0.48(+0.77%) |
Dec 13, 2019 | 62.57 | 62.72 | 61.57 | 62.69 | 1,172,200 | +0.23(+0.37%) |
Dec 12, 2019 | 61.44 | 62.78 | 61.41 | 62.46 | 1,645,362 | +0.71(+1.15%) |
Dec 11, 2019 | 60.50 | 61.75 | 60.44 | 61.75 | 1,268,342 | +1.20(+1.98%) |
Dec 10, 2019 | 60.56 | 60.95 | 60.19 | 60.55 | 1,361,197 | +0.39(+0.65%) |
Dec 09, 2019 | 59.15 | 60.25 | 58.95 | 60.16 | 1,289,429 | +1.01(+1.71%) |
Dec 06, 2019 | 58.92 | 59.51 | 58.92 | 59.15 | 748,300 | +0.19(+0.32%) |
Dec 05, 2019 | 58.85 | 59.56 | 58.84 | 58.96 | 727,754 | +0.08(+0.14%) |
Dec 04, 2019 | 58.83 | 59.22 | 58.21 | 58.88 | 710,070 | +0.29(+0.49%) |
Dec 03, 2019 | 58.37 | 59.35 | 58.13 | 58.59 | 656,199 | -0.16(-0.27%) |
Dec 02, 2019 | 58.56 | 58.91 | 57.72 | 58.75 | 980,673 | +0.28(+0.48%) |
Nov 29, 2019 | 58.86 | 59.03 | 58.19 | 58.47 | 368,500 | -0.56(-0.95%) |
Nov 27, 2019 | 59.99 | 60.11 | 58.79 | 59.03 | 942,900 | -0.88(-1.47%) |
Nov 26, 2019 | 61.23 | 61.48 | 59.78 | 59.91 | 761,664 | -1.25(-2.04%) |
Nov 25, 2019 | 61.21 | 61.79 | 60.87 | 61.16 | 726,824 | -0.03(-0.05%) |
Nov 22, 2019 | 61.25 | 61.77 | 60.95 | 61.19 | 636,100 | +0.02(+0.03%) |
Nov 21, 2019 | 60.37 | 61.25 | 59.83 | 61.17 | 790,898 | +1.09(+1.81%) |
Nov 20, 2019 | 59.13 | 60.35 | 59.13 | 60.08 | 575,190 | +0.92(+1.56%) |
Nov 19, 2019 | 59.95 | 60.02 | 59.06 | 59.16 | 706,573 | -0.78(-1.30%) |
Nov 18, 2019 | 60.62 | 60.77 | 59.86 | 59.94 | 601,012 | -0.84(-1.38%) |
Nov 15, 2019 | 60.30 | 61.02 | 60.30 | 60.78 | 821,100 | +0.50(+0.83%) |
Nov 14, 2019 | 61.25 | 61.38 | 60.17 | 60.28 | 821,001 | -0.56(-0.92%) |
Nov 13, 2019 | 60.53 | 61.45 | 60.43 | 60.84 | 886,947 | +0.25(+0.41%) |
Nov 12, 2019 | 60.40 | 61.17 | 60.29 | 60.59 | 605,225 | +0.13(+0.22%) |
Nov 11, 2019 | 60.52 | 60.84 | 60.16 | 60.46 | 627,245 | -0.16(-0.26%) |
Nov 08, 2019 | 59.47 | 60.83 | 58.81 | 60.62 | 1,168,700 | +1.07(+1.80%) |
Nov 07, 2019 | 60.53 | 60.66 | 58.77 | 59.55 | 1,725,790 | -0.93(-1.54%) |
Nov 06, 2019 | 60.95 | 61.13 | 60.10 | 60.48 | 941,900 | -1.61(-2.59%) |
Nov 05, 2019 | 63.00 | 63.03 | 61.14 | 62.09 | 1,102,877 | -0.65(-1.04%) |
Nov 04, 2019 | 62.55 | 63.30 | 62.39 | 62.74 | 1,029,291 | +0.06(+0.10%) |
Nov 01, 2019 | 62.39 | 62.82 | 61.82 | 62.68 | 768,700 | +0.36(+0.58%) |
Oct 31, 2019 | 64.12 | 64.47 | 62.08 | 62.32 | 1,506,352 | -1.80(-2.81%) |
Oct 30, 2019 | 63.73 | 64.47 | 63.66 | 64.12 | 885,250 | +0.39(+0.61%) |
Oct 29, 2019 | 63.16 | 64.00 | 63.01 | 63.73 | 781,441 | +0.31(+0.49%) |
Oct 28, 2019 | 64.00 | 64.54 | 63.38 | 63.42 | 505,157 | -0.51(-0.80%) |
Oct 25, 2019 | 63.17 | 64.35 | 62.81 | 63.93 | 818,900 | +0.68(+1.08%) |
Oct 24, 2019 | 63.31 | 63.54 | 63.03 | 63.25 | 537,851 | -0.01(-0.02%) |
Oct 23, 2019 | 64.09 | 64.43 | 63.08 | 63.26 | 921,345 | -0.98(-1.53%) |
Oct 22, 2019 | 64.82 | 65.07 | 64.24 | 64.24 | 672,378 | -0.53(-0.82%) |
Oct 21, 2019 | 65.08 | 65.48 | 64.75 | 64.77 | 648,675 | -0.27(-0.42%) |
Oct 18, 2019 | 64.66 | 65.63 | 64.60 | 65.04 | 649,300 | +0.05(+0.08%) |
Oct 17, 2019 | 64.70 | 65.19 | 64.52 | 64.99 | 476,852 | +0.31(+0.48%) |
Oct 16, 2019 | 65.25 | 65.51 | 64.62 | 64.68 | 525,008 | -0.60(-0.92%) |
Oct 15, 2019 | 65.22 | 65.87 | 64.91 | 65.28 | 488,289 | +0.13(+0.20%) |
Oct 14, 2019 | 65.66 | 65.74 | 65.15 | 65.15 | 626,394 | -0.62(-0.94%) |
Oct 11, 2019 | 65.85 | 66.48 | 65.72 | 65.77 | 843,400 | +0.18(+0.27%) |
Oct 10, 2019 | 65.50 | 66.11 | 65.30 | 65.59 | 806,919 | +0.12(+0.18%) |
Oct 09, 2019 | 65.45 | 66.25 | 65.31 | 65.47 | 843,449 | +0.07(+0.11%) |
Oct 08, 2019 | 65.35 | 65.74 | 65.03 | 65.40 | 729,222 | -0.05(-0.08%) |
Oct 07, 2019 | 65.50 | 66.05 | 65.23 | 65.45 | 622,933 | +0.05(+0.08%) |
Oct 04, 2019 | 65.35 | 65.84 | 64.93 | 65.40 | 370,000 | +0.07(+0.11%) |
Oct 03, 2019 | 65.11 | 65.52 | 64.24 | 65.33 | 551,461 | +0.16(+0.25%) |
Oct 02, 2019 | 65.58 | 65.67 | 65.04 | 65.17 | 626,277 | -0.58(-0.88%) |