Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.72 | 70.00 | 69.30 | 69.76 | 4,415,029 | -0.21(-0.30%) |
Jan 30, 2020 | 68.95 | 70.08 | 68.77 | 69.97 | 2,139,298 | +1.06(+1.54%) |
Jan 29, 2020 | 69.25 | 69.40 | 68.70 | 68.91 | 2,215,415 | -0.50(-0.71%) |
Jan 28, 2020 | 69.03 | 69.46 | 68.85 | 69.40 | 2,304,231 | +0.56(+0.81%) |
Jan 27, 2020 | 69.39 | 69.57 | 68.55 | 68.85 | 2,185,602 | -0.53(-0.76%) |
Jan 24, 2020 | 69.39 | 69.70 | 69.05 | 69.38 | 2,259,211 | -0.13(-0.19%) |
Jan 23, 2020 | 68.38 | 69.56 | 68.21 | 69.51 | 3,531,240 | +1.09(+1.59%) |
Jan 22, 2020 | 68.69 | 68.97 | 68.21 | 68.42 | 2,071,840 | -0.18(-0.26%) |
Jan 21, 2020 | 68.19 | 68.67 | 67.93 | 68.60 | 3,472,730 | +0.33(+0.48%) |
Jan 17, 2020 | 67.52 | 68.31 | 67.37 | 68.27 | 3,329,060 | +0.88(+1.30%) |
Jan 16, 2020 | 67.10 | 67.74 | 67.00 | 67.39 | 3,288,291 | +0.45(+0.67%) |
Jan 15, 2020 | 65.91 | 67.08 | 65.91 | 66.94 | 2,372,581 | +1.27(+1.93%) |
Jan 14, 2020 | 65.68 | 65.98 | 65.31 | 65.67 | 3,088,830 | +0.02(+0.03%) |
Jan 13, 2020 | 65.05 | 65.92 | 65.03 | 65.65 | 2,229,683 | +0.61(+0.94%) |
Jan 10, 2020 | 64.81 | 65.27 | 64.76 | 65.04 | 2,634,556 | +0.41(+0.63%) |
Jan 09, 2020 | 65.04 | 65.23 | 64.51 | 64.63 | 2,577,720 | -0.47(-0.72%) |
Jan 08, 2020 | 64.85 | 65.35 | 64.71 | 65.10 | 2,889,860 | +0.44(+0.69%) |
Jan 07, 2020 | 64.42 | 64.84 | 64.10 | 64.65 | 2,789,120 | -0.05(-0.08%) |
Jan 06, 2020 | 64.16 | 64.77 | 64.16 | 64.71 | 2,551,789 | +0.54(+0.84%) |
Jan 03, 2020 | 64.61 | 64.89 | 64.13 | 64.17 | 2,912,496 | -0.59(-0.91%) |
Jan 02, 2020 | 65.72 | 65.79 | 64.48 | 64.76 | 2,906,309 | -1.02(-1.56%) |
Dec 31, 2019 | 65.65 | 65.93 | 65.48 | 65.78 | 2,309,641 | +0.19(+0.28%) |
Dec 30, 2019 | 65.51 | 65.64 | 65.21 | 65.60 | 2,515,321 | +0.08(+0.12%) |
Dec 27, 2019 | 65.46 | 65.60 | 65.24 | 65.52 | 1,685,370 | +0.09(+0.14%) |
Dec 26, 2019 | 65.38 | 65.48 | 65.15 | 65.42 | 1,849,516 | +0.42(+0.64%) |
Dec 24, 2019 | 64.97 | 65.18 | 64.75 | 65.00 | 1,256,791 | +0.04(+0.06%) |
Dec 23, 2019 | 65.58 | 65.58 | 64.81 | 64.97 | 3,435,013 | -0.35(-0.54%) |
Dec 20, 2019 | 66.56 | 66.65 | 65.26 | 65.32 | 10,668,013 | -0.28(-0.43%) |
Dec 19, 2019 | 65.40 | 65.70 | 65.21 | 65.60 | 3,221,282 | +0.17(+0.26%) |
Dec 18, 2019 | 64.79 | 65.52 | 64.48 | 65.43 | 3,951,964 | +0.66(+1.01%) |
Dec 17, 2019 | 65.05 | 65.44 | 64.66 | 64.78 | 2,905,464 | -0.22(-0.35%) |
Dec 16, 2019 | 64.31 | 65.07 | 64.17 | 65.00 | 3,958,636 | +0.80(+1.25%) |
Dec 13, 2019 | 63.24 | 64.32 | 63.16 | 64.20 | 3,729,123 | +0.82(+1.29%) |
Dec 12, 2019 | 64.09 | 64.25 | 63.21 | 63.38 | 6,135,466 | -0.81(-1.26%) |
Dec 11, 2019 | 63.51 | 64.21 | 63.46 | 64.19 | 3,911,065 | +0.56(+0.87%) |
Dec 10, 2019 | 63.08 | 63.83 | 62.96 | 63.64 | 4,797,813 | +0.71(+1.13%) |
Dec 09, 2019 | 62.97 | 63.14 | 62.65 | 62.92 | 4,396,180 | -0.00(-0.01%) |
Dec 06, 2019 | 63.54 | 63.77 | 62.91 | 62.93 | 4,347,669 | -0.67(-1.05%) |
Dec 05, 2019 | 63.55 | 63.66 | 63.31 | 63.60 | 1,940,476 | -0.08(-0.13%) |
Dec 04, 2019 | 63.48 | 63.76 | 63.25 | 63.68 | 3,297,288 | -0.15(-0.23%) |
Dec 03, 2019 | 63.34 | 63.84 | 63.21 | 63.83 | 2,099,739 | +0.65(+1.03%) |
Dec 02, 2019 | 63.16 | 63.43 | 62.42 | 63.18 | 2,422,261 | -0.37(-0.58%) |
Nov 29, 2019 | 63.78 | 64.00 | 63.40 | 63.55 | 1,122,143 | -0.13(-0.20%) |
Nov 27, 2019 | 63.45 | 63.72 | 63.24 | 63.67 | 1,884,144 | +0.29(+0.45%) |
Nov 26, 2019 | 63.51 | 63.66 | 63.08 | 63.38 | 5,280,367 | +0.23(+0.36%) |
Nov 25, 2019 | 63.30 | 63.77 | 63.05 | 63.16 | 2,250,690 | -0.10(-0.16%) |
Nov 22, 2019 | 63.35 | 63.65 | 63.02 | 63.26 | 2,177,543 | -0.09(-0.14%) |
Nov 21, 2019 | 63.74 | 63.87 | 63.16 | 63.34 | 2,115,653 | -0.46(-0.72%) |
Nov 20, 2019 | 63.57 | 64.03 | 63.12 | 63.80 | 1,908,003 | +0.28(+0.44%) |
Nov 19, 2019 | 63.63 | 63.93 | 63.21 | 63.52 | 3,796,002 | -0.18(-0.28%) |
Nov 18, 2019 | 63.27 | 64.15 | 62.97 | 63.70 | 4,201,758 | +0.65(+1.03%) |
Nov 15, 2019 | 62.70 | 63.12 | 62.38 | 63.05 | 3,036,879 | +0.28(+0.45%) |
Nov 14, 2019 | 63.52 | 63.72 | 62.55 | 62.77 | 3,607,161 | -0.60(-0.94%) |
Nov 13, 2019 | 62.65 | 63.53 | 62.44 | 63.37 | 2,943,738 | +0.83(+1.32%) |
Nov 12, 2019 | 61.58 | 62.62 | 61.54 | 62.54 | 5,886,024 | +1.12(+1.83%) |
Nov 11, 2019 | 61.36 | 61.48 | 61.02 | 61.41 | 1,966,836 | +0.09(+0.15%) |
Nov 08, 2019 | 61.13 | 61.64 | 61.06 | 61.32 | 2,051,933 | +0.00(+0.01%) |
Nov 07, 2019 | 61.57 | 61.64 | 60.88 | 61.32 | 3,341,687 | -0.48(-0.78%) |
Nov 06, 2019 | 61.85 | 62.14 | 61.38 | 61.80 | 3,365,080 | -0.06(-0.09%) |
Nov 05, 2019 | 62.65 | 62.69 | 61.70 | 61.85 | 4,923,393 | -1.07(-1.71%) |
Nov 04, 2019 | 63.56 | 63.56 | 62.53 | 62.93 | 3,796,116 | -0.63(-0.98%) |