Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.35 | 60.59 | 59.87 | 60.19 | 23,465,056 | -0.27(-0.45%) |
Jan 30, 2020 | 59.87 | 60.49 | 59.72 | 60.46 | 16,506,638 | +0.56(+0.93%) |
Jan 29, 2020 | 59.78 | 59.99 | 59.54 | 59.90 | 12,373,614 | +0.16(+0.26%) |
Jan 28, 2020 | 59.56 | 60.00 | 59.41 | 59.74 | 20,088,624 | +0.24(+0.41%) |
Jan 27, 2020 | 59.61 | 60.03 | 59.33 | 59.50 | 12,918,607 | -0.15(-0.25%) |
Jan 24, 2020 | 59.33 | 59.87 | 59.24 | 59.65 | 16,505,134 | +0.16(+0.26%) |
Jan 23, 2020 | 58.96 | 59.51 | 58.90 | 59.49 | 14,862,711 | +0.52(+0.89%) |
Jan 22, 2020 | 58.90 | 59.13 | 58.81 | 58.97 | 12,425,111 | +0.18(+0.31%) |
Jan 21, 2020 | 58.38 | 58.81 | 58.15 | 58.78 | 27,363,968 | +0.53(+0.91%) |
Jan 17, 2020 | 57.83 | 58.33 | 57.68 | 58.25 | 15,195,299 | +0.40(+0.69%) |
Jan 16, 2020 | 57.54 | 57.91 | 57.52 | 57.85 | 12,486,899 | +0.36(+0.62%) |
Jan 15, 2020 | 56.82 | 57.59 | 56.81 | 57.49 | 18,206,254 | +0.79(+1.40%) |
Jan 14, 2020 | 56.53 | 56.72 | 56.28 | 56.70 | 13,174,033 | +0.17(+0.29%) |
Jan 13, 2020 | 56.17 | 56.70 | 56.17 | 56.53 | 14,521,841 | +0.34(+0.61%) |
Jan 10, 2020 | 56.12 | 56.39 | 56.10 | 56.19 | 12,128,665 | +0.15(+0.26%) |
Jan 09, 2020 | 55.67 | 56.11 | 55.66 | 56.04 | 13,343,748 | +0.31(+0.55%) |
Jan 08, 2020 | 55.79 | 55.98 | 55.65 | 55.74 | 14,602,386 | -0.03(-0.05%) |
Jan 07, 2020 | 55.70 | 55.79 | 55.45 | 55.76 | 14,979,375 | -0.08(-0.14%) |
Jan 06, 2020 | 55.72 | 56.01 | 55.63 | 55.84 | 11,970,082 | +0.05(+0.09%) |
Jan 03, 2020 | 55.72 | 55.99 | 55.59 | 55.79 | 20,616,748 | +0.11(+0.20%) |
Jan 02, 2020 | 56.48 | 56.50 | 55.46 | 55.68 | 21,898,660 | -0.71(-1.25%) |
Dec 31, 2019 | 56.16 | 56.45 | 56.09 | 56.38 | 12,386,987 | +0.22(+0.39%) |
Dec 30, 2019 | 55.94 | 56.17 | 55.87 | 56.17 | 13,677,415 | -0.01(-0.02%) |
Dec 27, 2019 | 56.01 | 56.17 | 55.90 | 56.17 | 11,806,278 | +0.17(+0.30%) |
Dec 26, 2019 | 55.97 | 56.06 | 55.77 | 56.01 | 7,631,016 | +0.10(+0.17%) |
Dec 24, 2019 | 55.90 | 55.94 | 55.62 | 55.91 | 5,171,951 | +0.08(+0.14%) |
Dec 23, 2019 | 56.45 | 56.48 | 55.69 | 55.83 | 18,884,764 | -0.52(-0.93%) |
Dec 20, 2019 | 55.96 | 56.66 | 55.96 | 56.36 | 26,326,432 | +0.38(+0.69%) |
Dec 19, 2019 | 55.96 | 56.05 | 55.63 | 55.97 | 19,521,650 | +0.02(+0.03%) |
Dec 18, 2019 | 55.77 | 56.03 | 55.48 | 55.96 | 14,793,324 | +0.23(+0.40%) |
Dec 17, 2019 | 55.58 | 56.08 | 55.53 | 55.73 | 19,458,862 | +0.18(+0.33%) |
Dec 16, 2019 | 54.87 | 55.58 | 54.87 | 55.55 | 23,994,264 | +0.68(+1.25%) |
Dec 13, 2019 | 54.47 | 54.96 | 54.25 | 54.87 | 22,331,662 | +0.42(+0.78%) |
Dec 12, 2019 | 54.61 | 54.82 | 54.21 | 54.44 | 27,855,694 | -0.23(-0.43%) |
Dec 11, 2019 | 54.60 | 54.77 | 54.40 | 54.67 | 13,848,748 | +0.15(+0.27%) |
Dec 10, 2019 | 54.53 | 54.64 | 54.39 | 54.53 | 14,551,801 | -0.01(-0.02%) |
Dec 09, 2019 | 54.85 | 54.86 | 54.44 | 54.54 | 13,378,738 | -0.19(-0.35%) |
Dec 06, 2019 | 54.68 | 55.05 | 54.68 | 54.73 | 11,067,597 | -0.16(-0.30%) |
Dec 05, 2019 | 54.71 | 54.90 | 54.57 | 54.89 | 14,379,571 | +0.10(+0.17%) |
Dec 04, 2019 | 54.36 | 54.88 | 54.32 | 54.80 | 22,635,650 | +0.42(+0.76%) |
Dec 03, 2019 | 54.37 | 54.48 | 54.16 | 54.38 | 14,929,759 | +0.15(+0.27%) |
Dec 02, 2019 | 54.33 | 54.47 | 54.12 | 54.23 | 21,599,516 | -0.36(-0.65%) |
Nov 29, 2019 | 54.74 | 54.95 | 54.53 | 54.59 | 5,915,300 | -0.05(-0.09%) |
Nov 27, 2019 | 54.41 | 54.70 | 54.37 | 54.64 | 14,470,275 | +0.10(+0.17%) |
Nov 26, 2019 | 54.45 | 54.62 | 54.33 | 54.54 | 18,653,636 | +0.18(+0.33%) |
Nov 25, 2019 | 54.60 | 54.75 | 54.24 | 54.36 | 23,560,872 | -0.18(-0.33%) |
Nov 22, 2019 | 54.65 | 54.67 | 54.15 | 54.54 | 13,265,593 | +0.02(+0.03%) |
Nov 21, 2019 | 54.71 | 54.76 | 54.35 | 54.53 | 16,410,551 | -0.19(-0.35%) |
Nov 20, 2019 | 54.47 | 54.80 | 54.34 | 54.72 | 22,730,180 | +0.33(+0.60%) |
Nov 19, 2019 | 54.37 | 54.69 | 54.10 | 54.39 | 20,850,818 | -0.14(-0.25%) |
Nov 18, 2019 | 54.53 | 54.98 | 54.43 | 54.53 | 19,047,160 | +0.11(+0.21%) |
Nov 15, 2019 | 54.27 | 54.44 | 54.10 | 54.41 | 11,511,701 | +0.17(+0.32%) |
Nov 14, 2019 | 54.22 | 54.52 | 54.07 | 54.24 | 19,445,880 | +0.19(+0.35%) |
Nov 13, 2019 | 53.45 | 54.17 | 53.38 | 54.05 | 19,973,812 | +0.79(+1.48%) |
Nov 12, 2019 | 53.14 | 53.37 | 53.11 | 53.26 | 14,632,340 | +0.13(+0.24%) |
Nov 11, 2019 | 53.48 | 53.54 | 53.08 | 53.13 | 10,710,645 | -0.33(-0.62%) |
Nov 08, 2019 | 53.52 | 53.76 | 53.23 | 53.46 | 18,447,458 | -0.23(-0.42%) |
Nov 07, 2019 | 54.14 | 54.41 | 53.33 | 53.69 | 26,386,014 | -0.74(-1.35%) |
Nov 06, 2019 | 54.31 | 54.65 | 54.22 | 54.42 | 20,526,866 | +0.21(+0.38%) |
Nov 05, 2019 | 54.51 | 54.68 | 54.07 | 54.22 | 25,405,540 | -0.56(-1.03%) |
Nov 04, 2019 | 55.44 | 55.47 | 54.58 | 54.78 | 28,114,008 | -0.71(-1.28%) |