Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.58 | 67.85 | 67.17 | 67.60 | 683,000 | +0.02(+0.03%) |
Dec 30, 2019 | 67.86 | 68.11 | 67.41 | 67.58 | 439,922 | -0.36(-0.53%) |
Dec 27, 2019 | 67.70 | 67.95 | 67.45 | 67.94 | 449,000 | +0.36(+0.53%) |
Dec 26, 2019 | 66.77 | 67.59 | 66.66 | 67.58 | 374,299 | +0.85(+1.27%) |
Dec 24, 2019 | 66.92 | 67.08 | 66.50 | 66.73 | 216,100 | +0.12(+0.18%) |
Dec 23, 2019 | 67.00 | 67.27 | 66.34 | 66.61 | 557,965 | -0.10(-0.15%) |
Dec 20, 2019 | 65.90 | 66.86 | 65.27 | 66.71 | 1,893,700 | +1.35(+2.07%) |
Dec 19, 2019 | 65.15 | 65.36 | 64.81 | 65.36 | 576,029 | +0.44(+0.68%) |
Dec 18, 2019 | 64.57 | 65.18 | 64.44 | 64.92 | 950,351 | +0.54(+0.84%) |
Dec 17, 2019 | 64.35 | 64.69 | 64.04 | 64.38 | 567,249 | +0.14(+0.22%) |
Dec 16, 2019 | 64.12 | 64.52 | 64.05 | 64.24 | 640,732 | +0.39(+0.61%) |
Dec 13, 2019 | 63.15 | 63.95 | 62.98 | 63.85 | 715,000 | +0.58(+0.92%) |
Dec 12, 2019 | 63.57 | 63.99 | 63.16 | 63.27 | 723,812 | -0.51(-0.80%) |
Dec 11, 2019 | 63.60 | 63.95 | 63.51 | 63.78 | 872,029 | +0.28(+0.44%) |
Dec 10, 2019 | 63.96 | 64.06 | 63.11 | 63.50 | 1,723,498 | -0.25(-0.39%) |
Dec 09, 2019 | 63.40 | 63.89 | 62.93 | 63.75 | 1,100,729 | +0.40(+0.63%) |
Dec 06, 2019 | 63.68 | 63.92 | 62.02 | 63.35 | 1,497,300 | -0.22(-0.35%) |
Dec 05, 2019 | 66.76 | 67.67 | 62.39 | 63.57 | 2,667,070 | -4.27(-6.29%) |
Dec 04, 2019 | 66.06 | 67.88 | 65.61 | 67.84 | 1,248,144 | +1.14(+1.71%) |
Dec 03, 2019 | 66.68 | 67.25 | 66.36 | 66.70 | 1,349,492 | -0.72(-1.07%) |
Dec 02, 2019 | 67.58 | 67.90 | 66.99 | 67.42 | 1,142,298 | -0.40(-0.59%) |
Nov 29, 2019 | 68.36 | 68.44 | 67.62 | 67.82 | 542,900 | -0.90(-1.31%) |
Nov 27, 2019 | 68.81 | 68.99 | 68.03 | 68.72 | 1,057,200 | -0.09(-0.13%) |
Nov 26, 2019 | 67.84 | 68.88 | 67.70 | 68.81 | 2,131,459 | +1.04(+1.53%) |
Nov 25, 2019 | 67.03 | 67.87 | 66.97 | 67.77 | 778,700 | +0.73(+1.09%) |
Nov 22, 2019 | 67.54 | 67.89 | 66.70 | 67.04 | 566,100 | -0.20(-0.30%) |
Nov 21, 2019 | 66.77 | 67.50 | 66.22 | 67.24 | 1,150,264 | +0.24(+0.36%) |
Nov 20, 2019 | 66.14 | 67.07 | 66.14 | 67.00 | 1,189,903 | +0.86(+1.30%) |
Nov 19, 2019 | 64.64 | 66.17 | 64.48 | 66.14 | 1,154,410 | +1.57(+2.43%) |
Nov 18, 2019 | 64.82 | 65.15 | 64.44 | 64.57 | 2,036,208 | -0.14(-0.22%) |
Nov 15, 2019 | 64.65 | 64.75 | 64.29 | 64.71 | 600,500 | +0.07(+0.11%) |
Nov 14, 2019 | 64.60 | 64.79 | 64.38 | 64.64 | 608,235 | -0.03(-0.05%) |
Nov 13, 2019 | 64.52 | 64.76 | 64.36 | 64.67 | 681,955 | +0.36(+0.56%) |
Nov 12, 2019 | 64.04 | 64.42 | 63.85 | 64.31 | 754,506 | +0.15(+0.23%) |
Nov 11, 2019 | 64.47 | 64.74 | 64.05 | 64.16 | 602,013 | -0.34(-0.53%) |
Nov 08, 2019 | 64.55 | 64.99 | 64.29 | 64.50 | 703,600 | -0.18(-0.28%) |
Nov 07, 2019 | 65.39 | 65.49 | 64.48 | 64.68 | 796,076 | -0.60(-0.92%) |
Nov 06, 2019 | 65.26 | 65.42 | 64.79 | 65.28 | 608,323 | +0.15(+0.23%) |
Nov 05, 2019 | 65.47 | 65.75 | 65.00 | 65.13 | 876,289 | -0.31(-0.47%) |
Nov 04, 2019 | 65.92 | 66.15 | 65.20 | 65.44 | 2,134,826 | -0.46(-0.70%) |
Nov 01, 2019 | 65.80 | 66.02 | 65.49 | 65.90 | 788,100 | +0.38(+0.58%) |
Oct 31, 2019 | 64.89 | 65.56 | 64.62 | 65.52 | 1,857,233 | +0.63(+0.97%) |
Oct 30, 2019 | 64.78 | 64.90 | 64.03 | 64.89 | 862,793 | +0.42(+0.65%) |
Oct 29, 2019 | 63.33 | 64.90 | 63.12 | 64.47 | 792,329 | +1.07(+1.69%) |
Oct 28, 2019 | 64.36 | 64.44 | 63.38 | 63.40 | 844,383 | -0.88(-1.37%) |
Oct 25, 2019 | 65.23 | 65.23 | 64.25 | 64.28 | 820,500 | -1.11(-1.70%) |
Oct 24, 2019 | 64.90 | 65.58 | 64.75 | 65.39 | 789,913 | +0.69(+1.07%) |
Oct 23, 2019 | 64.19 | 64.80 | 64.19 | 64.70 | 598,618 | +0.15(+0.23%) |
Oct 22, 2019 | 64.30 | 64.61 | 63.88 | 64.55 | 716,221 | +0.54(+0.84%) |
Oct 21, 2019 | 63.77 | 64.32 | 63.56 | 64.01 | 785,345 | +0.30(+0.47%) |
Oct 18, 2019 | 63.74 | 63.75 | 63.34 | 63.71 | 844,700 | -0.01(-0.02%) |
Oct 17, 2019 | 63.45 | 63.90 | 63.28 | 63.72 | 921,272 | +0.22(+0.35%) |
Oct 16, 2019 | 62.73 | 63.51 | 62.43 | 63.50 | 2,542,370 | +0.66(+1.05%) |
Oct 15, 2019 | 63.09 | 63.67 | 62.74 | 62.84 | 1,100,327 | -0.41(-0.65%) |
Oct 14, 2019 | 62.93 | 63.40 | 62.78 | 63.25 | 1,060,840 | +0.27(+0.43%) |
Oct 11, 2019 | 63.27 | 63.40 | 62.40 | 62.98 | 1,484,300 | +0.37(+0.59%) |
Oct 10, 2019 | 62.26 | 62.77 | 61.89 | 62.61 | 898,876 | +0.17(+0.27%) |
Oct 09, 2019 | 61.78 | 62.54 | 61.52 | 62.44 | 861,888 | +0.86(+1.40%) |
Oct 08, 2019 | 62.21 | 62.33 | 61.45 | 61.58 | 1,176,849 | -0.89(-1.42%) |
Oct 07, 2019 | 62.70 | 62.90 | 62.30 | 62.47 | 1,693,956 | -0.34(-0.54%) |
Oct 04, 2019 | 62.23 | 62.82 | 61.83 | 62.81 | 1,133,600 | +0.77(+1.24%) |
Oct 03, 2019 | 61.89 | 62.08 | 61.18 | 62.04 | 2,127,266 | +0.16(+0.26%) |
Oct 02, 2019 | 62.67 | 62.90 | 61.63 | 61.88 | 3,027,654 | -1.18(-1.87%) |