Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.90 | 54.42 | 53.83 | 54.41 | 11,066,008 | +0.39(+0.72%) |
Dec 30, 2019 | 54.32 | 54.64 | 53.94 | 54.02 | 9,276,129 | -0.35(-0.64%) |
Dec 27, 2019 | 54.39 | 54.50 | 54.10 | 54.36 | 9,069,280 | +0.15(+0.28%) |
Dec 26, 2019 | 53.59 | 54.28 | 53.55 | 54.21 | 9,660,015 | +0.68(+1.27%) |
Dec 24, 2019 | 53.41 | 53.76 | 53.41 | 53.53 | 3,410,153 | -0.04(-0.08%) |
Dec 23, 2019 | 53.86 | 54.08 | 53.47 | 53.58 | 15,237,235 | -0.25(-0.47%) |
Dec 20, 2019 | 53.89 | 53.90 | 53.33 | 53.83 | 28,477,446 | +0.56(+1.05%) |
Dec 19, 2019 | 53.55 | 53.79 | 53.18 | 53.27 | 15,252,889 | -0.25(-0.48%) |
Dec 18, 2019 | 54.14 | 54.48 | 53.37 | 53.53 | 17,490,020 | -0.81(-1.50%) |
Dec 17, 2019 | 54.08 | 54.71 | 53.85 | 54.34 | 19,121,446 | +0.52(+0.96%) |
Dec 16, 2019 | 53.48 | 54.47 | 53.41 | 53.82 | 27,157,354 | -0.27(-0.50%) |
Dec 13, 2019 | 54.28 | 54.88 | 54.07 | 54.09 | 17,189,040 | -0.10(-0.19%) |
Dec 12, 2019 | 52.91 | 54.42 | 52.91 | 54.19 | 20,474,124 | +1.30(+2.45%) |
Dec 11, 2019 | 53.29 | 53.38 | 52.52 | 52.90 | 21,547,002 | +0.27(+0.52%) |
Dec 10, 2019 | 51.73 | 52.86 | 51.64 | 52.63 | 22,681,764 | +0.69(+1.32%) |
Dec 09, 2019 | 51.36 | 52.19 | 51.19 | 51.94 | 19,007,754 | +1.13(+2.22%) |
Dec 06, 2019 | 50.75 | 51.58 | 50.70 | 50.81 | 20,969,658 | +0.40(+0.79%) |
Dec 05, 2019 | 49.89 | 50.58 | 49.84 | 50.41 | 20,233,582 | +0.49(+0.98%) |
Dec 04, 2019 | 49.02 | 49.99 | 48.78 | 49.92 | 26,259,514 | +0.97(+1.99%) |
Dec 03, 2019 | 48.31 | 49.00 | 48.04 | 48.95 | 30,876,002 | +0.29(+0.59%) |
Dec 02, 2019 | 48.60 | 49.24 | 48.55 | 48.66 | 29,159,382 | +0.40(+0.83%) |
Nov 29, 2019 | 48.51 | 48.63 | 48.19 | 48.26 | 13,322,887 | -0.56(-1.15%) |
Nov 27, 2019 | 48.26 | 49.03 | 48.23 | 48.82 | 30,569,856 | +0.68(+1.41%) |
Nov 26, 2019 | 47.74 | 48.23 | 47.53 | 48.14 | 25,698,670 | +0.53(+1.12%) |
Nov 25, 2019 | 48.24 | 48.40 | 47.41 | 47.61 | 27,412,288 | -0.24(-0.50%) |
Nov 22, 2019 | 48.02 | 48.41 | 47.40 | 47.85 | 25,384,546 | -0.34(-0.70%) |
Nov 21, 2019 | 48.43 | 48.70 | 47.85 | 48.19 | 27,057,008 | +0.37(+0.78%) |
Nov 20, 2019 | 47.60 | 47.89 | 46.87 | 47.81 | 218,756,816 | -0.06(-0.12%) |
Nov 19, 2019 | 49.02 | 49.03 | 47.69 | 47.87 | 46,305,364 | -0.99(-2.03%) |
Nov 18, 2019 | 49.32 | 49.61 | 48.56 | 48.86 | 33,632,808 | -0.80(-1.60%) |
Nov 15, 2019 | 49.62 | 49.83 | 49.49 | 49.66 | 11,474,698 | +0.07(+0.14%) |
Nov 14, 2019 | 49.68 | 49.88 | 49.09 | 49.59 | 12,897,682 | -0.24(-0.48%) |
Nov 13, 2019 | 49.36 | 50.15 | 49.08 | 49.83 | 15,804,390 | +0.34(+0.68%) |
Nov 12, 2019 | 49.37 | 50.01 | 49.26 | 49.49 | 11,444,993 | +0.20(+0.41%) |
Nov 11, 2019 | 49.05 | 49.41 | 48.69 | 49.29 | 10,732,414 | +0.11(+0.22%) |
Nov 08, 2019 | 48.83 | 49.21 | 48.56 | 49.18 | 13,667,629 | +0.37(+0.76%) |
Nov 07, 2019 | 48.34 | 48.84 | 48.23 | 48.80 | 14,031,249 | +0.53(+1.09%) |
Nov 06, 2019 | 47.98 | 48.43 | 47.58 | 48.28 | 15,898,451 | +0.48(+1.01%) |
Nov 05, 2019 | 48.05 | 48.20 | 47.44 | 47.80 | 12,391,977 | -0.21(-0.44%) |
Nov 04, 2019 | 48.40 | 48.52 | 47.91 | 48.01 | 15,289,805 | -0.44(-0.91%) |
Nov 01, 2019 | 49.15 | 49.55 | 48.39 | 48.45 | 20,201,122 | -0.18(-0.37%) |
Oct 31, 2019 | 47.85 | 49.35 | 47.73 | 48.63 | 29,544,690 | +0.42(+0.88%) |
Oct 30, 2019 | 47.67 | 48.24 | 47.33 | 48.20 | 16,699,095 | +0.93(+1.97%) |
Oct 29, 2019 | 47.14 | 47.57 | 46.90 | 47.27 | 10,758,431 | +0.15(+0.32%) |
Oct 28, 2019 | 46.50 | 47.41 | 46.37 | 47.12 | 16,436,270 | +0.52(+1.11%) |
Oct 25, 2019 | 46.19 | 46.83 | 46.11 | 46.60 | 14,574,322 | +0.58(+1.25%) |
Oct 24, 2019 | 46.49 | 46.59 | 45.65 | 46.02 | 17,275,530 | -0.40(-0.86%) |
Oct 23, 2019 | 46.12 | 46.46 | 45.66 | 46.42 | 15,532,550 | +0.30(+0.64%) |
Oct 22, 2019 | 47.46 | 48.63 | 46.08 | 46.13 | 31,850,378 | +1.03(+2.29%) |
Oct 21, 2019 | 45.05 | 45.24 | 44.55 | 45.09 | 15,544,089 | +0.14(+0.32%) |
Oct 18, 2019 | 44.46 | 45.07 | 44.40 | 44.95 | 12,813,086 | +0.52(+1.16%) |
Oct 17, 2019 | 44.16 | 44.71 | 44.00 | 44.43 | 10,545,056 | +0.77(+1.77%) |
Oct 16, 2019 | 44.03 | 44.13 | 43.47 | 43.66 | 10,360,991 | -0.27(-0.62%) |
Oct 15, 2019 | 43.77 | 44.19 | 43.63 | 43.93 | 8,780,171 | +0.23(+0.52%) |
Oct 14, 2019 | 43.66 | 43.79 | 43.46 | 43.70 | 6,748,979 | -0.04(-0.10%) |
Oct 11, 2019 | 43.52 | 44.06 | 43.41 | 43.74 | 13,340,466 | +0.70(+1.63%) |
Oct 10, 2019 | 43.02 | 43.22 | 42.72 | 43.04 | 13,308,120 | -0.04(-0.10%) |
Oct 09, 2019 | 42.90 | 43.30 | 42.65 | 43.08 | 9,235,641 | +0.40(+0.93%) |
Oct 08, 2019 | 42.87 | 43.39 | 42.35 | 42.68 | 13,364,647 | -0.44(-1.02%) |
Oct 07, 2019 | 42.93 | 43.64 | 42.85 | 43.13 | 11,185,063 | +0.11(+0.26%) |
Oct 04, 2019 | 42.07 | 43.07 | 41.97 | 43.02 | 11,906,866 | +1.02(+2.42%) |
Oct 03, 2019 | 41.40 | 42.00 | 41.15 | 42.00 | 10,978,099 | +0.64(+1.54%) |
Oct 02, 2019 | 42.28 | 42.34 | 40.94 | 41.36 | 15,132,858 | -1.21(-2.84%) |