Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.43 | 65.78 | 63.55 | 63.93 | 4,828,778 | -1.96(-2.98%) |
Jan 30, 2020 | 65.15 | 65.92 | 64.84 | 65.89 | 2,979,627 | -0.07(-0.11%) |
Jan 29, 2020 | 66.92 | 66.94 | 65.93 | 65.97 | 3,459,312 | -0.46(-0.70%) |
Jan 28, 2020 | 66.15 | 66.84 | 65.69 | 66.43 | 4,806,214 | +0.62(+0.94%) |
Jan 27, 2020 | 66.97 | 67.14 | 65.81 | 65.81 | 3,995,390 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,283,188 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.86 | 69.25 | 2,038,734 | +0.51(+0.74%) |
Jan 22, 2020 | 69.42 | 69.44 | 68.61 | 68.74 | 3,388,436 | -0.21(-0.30%) |
Jan 21, 2020 | 69.11 | 69.30 | 68.44 | 68.95 | 3,525,234 | -0.47(-0.68%) |
Jan 17, 2020 | 69.47 | 69.96 | 69.31 | 69.42 | 5,611,278 | -0.08(-0.12%) |
Jan 16, 2020 | 68.80 | 69.52 | 68.73 | 69.50 | 2,732,479 | +1.08(+1.58%) |
Jan 15, 2020 | 68.61 | 68.97 | 68.12 | 68.42 | 2,653,132 | -0.19(-0.27%) |
Jan 14, 2020 | 68.93 | 69.22 | 68.53 | 68.61 | 2,554,831 | -0.46(-0.67%) |
Jan 13, 2020 | 68.86 | 69.11 | 68.68 | 69.07 | 2,201,005 | +0.40(+0.58%) |
Jan 10, 2020 | 69.57 | 69.60 | 68.57 | 68.67 | 2,945,467 | -0.77(-1.11%) |
Jan 09, 2020 | 69.40 | 69.46 | 68.75 | 69.44 | 2,587,186 | +0.26(+0.37%) |
Jan 08, 2020 | 68.82 | 69.41 | 68.58 | 69.18 | 2,861,903 | +0.24(+0.35%) |
Jan 07, 2020 | 68.31 | 69.13 | 68.16 | 68.94 | 2,797,714 | +0.17(+0.25%) |
Jan 06, 2020 | 67.72 | 68.80 | 67.61 | 68.77 | 4,245,242 | +0.56(+0.82%) |
Jan 03, 2020 | 67.83 | 68.29 | 67.44 | 68.21 | 2,994,429 | -0.95(-1.37%) |
Jan 02, 2020 | 68.34 | 69.18 | 68.08 | 69.15 | 2,837,238 | +1.09(+1.60%) |
Dec 31, 2019 | 68.15 | 68.50 | 67.86 | 68.06 | 1,854,852 | -0.16(-0.24%) |
Dec 30, 2019 | 68.39 | 68.55 | 67.94 | 68.22 | 1,404,969 | -0.06(-0.09%) |
Dec 27, 2019 | 68.60 | 68.61 | 68.13 | 68.29 | 1,112,239 | -0.14(-0.21%) |
Dec 26, 2019 | 68.14 | 68.43 | 67.89 | 68.43 | 983,021 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.90 | 67.92 | 548,668 | -0.62(-0.90%) |
Dec 23, 2019 | 68.22 | 68.60 | 68.03 | 68.54 | 1,633,920 | +0.46(+0.68%) |
Dec 20, 2019 | 68.65 | 68.68 | 67.89 | 68.07 | 6,117,595 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.08 | 67.58 | 67.91 | 2,495,106 | +0.04(+0.07%) |
Dec 18, 2019 | 68.24 | 68.26 | 67.50 | 67.87 | 2,985,054 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,951,871 | -0.01(-0.01%) |
Dec 16, 2019 | 68.34 | 68.69 | 67.97 | 67.97 | 2,550,203 | +0.16(+0.24%) |
Dec 13, 2019 | 68.30 | 68.94 | 67.47 | 67.81 | 3,838,104 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.83 | 67.36 | 68.70 | 2,797,149 | +1.11(+1.64%) |
Dec 11, 2019 | 66.84 | 67.63 | 66.54 | 67.59 | 2,506,829 | +1.05(+1.58%) |
Dec 10, 2019 | 66.89 | 67.14 | 66.51 | 66.54 | 4,782,918 | -0.54(-0.81%) |
Dec 09, 2019 | 67.06 | 67.42 | 66.97 | 67.08 | 3,263,930 | +0.06(+0.09%) |
Dec 06, 2019 | 66.85 | 67.12 | 66.61 | 67.02 | 3,459,627 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.14 | 65.49 | 66.03 | 3,327,616 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.23 | 65.60 | 2,760,208 | +0.79(+1.23%) |
Dec 03, 2019 | 64.86 | 65.03 | 64.17 | 64.81 | 3,106,625 | -0.67(-1.02%) |
Dec 02, 2019 | 66.00 | 66.72 | 65.43 | 65.48 | 2,738,958 | -0.45(-0.68%) |
Nov 29, 2019 | 66.19 | 66.32 | 65.77 | 65.92 | 1,217,670 | -0.52(-0.78%) |
Nov 27, 2019 | 66.43 | 66.52 | 65.93 | 66.44 | 1,686,229 | +0.01(+0.02%) |
Nov 26, 2019 | 66.41 | 66.45 | 65.95 | 66.43 | 2,327,405 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.36 | 2,548,547 | +0.62(+0.94%) |
Nov 22, 2019 | 65.77 | 65.82 | 65.36 | 65.74 | 2,717,910 | +0.09(+0.14%) |
Nov 21, 2019 | 65.10 | 65.69 | 64.73 | 65.65 | 2,370,831 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.34 | 64.54 | 64.93 | 2,513,632 | -0.47(-0.72%) |
Nov 19, 2019 | 65.67 | 65.67 | 65.02 | 65.40 | 2,390,056 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.42 | 64.93 | 65.22 | 1,880,713 | -0.41(-0.63%) |
Nov 15, 2019 | 65.50 | 65.78 | 65.14 | 65.63 | 2,391,084 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.50 | 64.91 | 2,241,978 | -0.31(-0.48%) |
Nov 13, 2019 | 65.15 | 65.42 | 64.94 | 65.23 | 3,142,530 | -0.43(-0.66%) |
Nov 12, 2019 | 65.83 | 66.22 | 65.50 | 65.66 | 2,606,014 | +0.23(+0.35%) |
Nov 11, 2019 | 64.97 | 65.50 | 64.86 | 65.43 | 1,888,378 | -0.06(-0.09%) |
Nov 08, 2019 | 65.34 | 65.50 | 65.00 | 65.49 | 2,500,285 | +0.08(+0.12%) |
Nov 07, 2019 | 65.49 | 65.86 | 65.22 | 65.41 | 2,901,380 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.82 | 64.60 | 65.24 | 4,547,344 | -0.17(-0.26%) |
Nov 05, 2019 | 63.91 | 65.54 | 63.83 | 65.41 | 7,417,762 | +0.51(+0.78%) |
Nov 04, 2019 | 64.24 | 66.96 | 64.08 | 64.91 | 7,475,651 | +1.27(+1.99%) |