Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.59 | 68.04 | 66.54 | 66.92 | 1,156,900 | -0.72(-1.06%) |
Jan 30, 2020 | 66.40 | 67.66 | 65.90 | 67.64 | 611,310 | +1.08(+1.62%) |
Jan 29, 2020 | 66.48 | 66.90 | 65.85 | 66.56 | 1,580,027 | +0.38(+0.57%) |
Jan 28, 2020 | 65.34 | 66.51 | 65.07 | 66.18 | 2,310,945 | +1.18(+1.82%) |
Jan 27, 2020 | 65.02 | 65.65 | 64.82 | 65.00 | 1,503,257 | -0.91(-1.38%) |
Jan 24, 2020 | 66.11 | 66.31 | 65.40 | 65.91 | 830,300 | +0.07(+0.11%) |
Jan 23, 2020 | 65.83 | 66.12 | 64.92 | 65.84 | 1,055,858 | +0.13(+0.20%) |
Jan 22, 2020 | 66.34 | 66.87 | 65.60 | 65.71 | 733,009 | -0.53(-0.80%) |
Jan 21, 2020 | 65.78 | 66.62 | 65.78 | 66.24 | 600,906 | +0.38(+0.58%) |
Jan 17, 2020 | 66.13 | 66.36 | 65.77 | 65.86 | 551,900 | -0.17(-0.26%) |
Jan 16, 2020 | 65.82 | 66.09 | 65.24 | 66.03 | 960,245 | +0.16(+0.24%) |
Jan 15, 2020 | 65.97 | 66.43 | 65.61 | 65.87 | 1,528,320 | +0.05(+0.08%) |
Jan 14, 2020 | 66.06 | 66.25 | 65.68 | 65.82 | 764,431 | -0.20(-0.30%) |
Jan 13, 2020 | 65.25 | 66.23 | 65.06 | 66.02 | 755,343 | +1.17(+1.80%) |
Jan 10, 2020 | 65.03 | 65.20 | 64.55 | 64.85 | 872,600 | +0.11(+0.17%) |
Jan 09, 2020 | 64.98 | 65.56 | 64.59 | 64.74 | 881,537 | +0.19(+0.29%) |
Jan 08, 2020 | 64.26 | 65.14 | 63.95 | 64.55 | 1,159,793 | +0.40(+0.62%) |
Jan 07, 2020 | 64.24 | 64.72 | 63.85 | 64.15 | 1,613,146 | +0.09(+0.14%) |
Jan 06, 2020 | 64.02 | 64.52 | 63.83 | 64.06 | 2,509,919 | -0.15(-0.23%) |
Jan 03, 2020 | 63.33 | 64.55 | 63.21 | 64.21 | 1,195,300 | +0.18(+0.28%) |
Jan 02, 2020 | 64.65 | 64.65 | 63.44 | 64.03 | 2,132,373 | -0.45(-0.70%) |
Dec 31, 2019 | 64.04 | 64.52 | 64.04 | 64.48 | 599,900 | +0.33(+0.51%) |
Dec 30, 2019 | 64.62 | 64.71 | 63.96 | 64.15 | 722,468 | -0.32(-0.50%) |
Dec 27, 2019 | 64.41 | 64.67 | 64.02 | 64.47 | 483,200 | +0.18(+0.28%) |
Dec 26, 2019 | 63.94 | 64.35 | 63.71 | 64.29 | 257,715 | +0.41(+0.64%) |
Dec 24, 2019 | 63.53 | 64.11 | 63.43 | 63.88 | 249,500 | +0.33(+0.52%) |
Dec 23, 2019 | 64.48 | 64.48 | 63.49 | 63.55 | 544,286 | -0.81(-1.26%) |
Dec 20, 2019 | 63.31 | 64.40 | 63.05 | 64.36 | 1,535,300 | +1.28(+2.03%) |
Dec 19, 2019 | 62.93 | 63.27 | 62.64 | 63.08 | 874,335 | +0.03(+0.05%) |
Dec 18, 2019 | 63.88 | 64.09 | 62.83 | 63.05 | 1,153,545 | -0.88(-1.38%) |
Dec 17, 2019 | 63.60 | 63.94 | 63.16 | 63.93 | 691,919 | +0.46(+0.72%) |
Dec 16, 2019 | 63.30 | 64.06 | 63.01 | 63.47 | 1,695,350 | +0.33(+0.52%) |
Dec 13, 2019 | 62.29 | 63.15 | 62.09 | 63.14 | 924,000 | +0.79(+1.27%) |
Dec 12, 2019 | 62.27 | 62.79 | 61.93 | 62.35 | 1,409,050 | -0.10(-0.16%) |
Dec 11, 2019 | 62.80 | 62.80 | 62.13 | 62.45 | 1,368,456 | -0.20(-0.32%) |
Dec 10, 2019 | 63.09 | 63.25 | 62.42 | 62.65 | 660,671 | -0.43(-0.68%) |
Dec 09, 2019 | 63.50 | 63.56 | 62.92 | 63.08 | 781,472 | -0.23(-0.36%) |
Dec 06, 2019 | 63.04 | 63.48 | 62.73 | 63.31 | 1,161,100 | +0.53(+0.84%) |
Dec 05, 2019 | 62.74 | 63.03 | 62.55 | 62.78 | 1,128,604 | +0.12(+0.19%) |
Dec 04, 2019 | 62.77 | 62.89 | 61.91 | 62.66 | 1,478,054 | +0.16(+0.26%) |
Dec 03, 2019 | 61.92 | 62.63 | 61.86 | 62.50 | 1,236,851 | -0.13(-0.21%) |
Dec 02, 2019 | 62.90 | 62.97 | 61.76 | 62.63 | 993,334 | -0.38(-0.60%) |
Nov 29, 2019 | 63.17 | 63.62 | 62.98 | 63.01 | 961,700 | -0.21(-0.33%) |
Nov 27, 2019 | 63.02 | 63.49 | 62.42 | 63.22 | 1,390,000 | +0.41(+0.66%) |
Nov 26, 2019 | 62.05 | 62.97 | 61.60 | 62.81 | 14,179,600 | +0.97(+1.57%) |
Nov 25, 2019 | 61.46 | 62.54 | 61.43 | 61.84 | 1,567,738 | +0.55(+0.90%) |
Nov 22, 2019 | 61.35 | 61.64 | 60.82 | 61.29 | 1,246,900 | +0.03(+0.05%) |
Nov 21, 2019 | 61.52 | 61.76 | 61.24 | 61.26 | 1,091,227 | -0.16(-0.26%) |
Nov 20, 2019 | 61.14 | 61.81 | 60.77 | 61.42 | 1,699,775 | +0.43(+0.71%) |
Nov 19, 2019 | 60.30 | 61.23 | 60.30 | 60.99 | 1,270,493 | +0.70(+1.16%) |
Nov 18, 2019 | 60.34 | 60.70 | 60.01 | 60.29 | 1,194,011 | -0.05(-0.08%) |
Nov 15, 2019 | 60.22 | 60.56 | 59.67 | 60.34 | 1,833,800 | +0.84(+1.41%) |
Nov 14, 2019 | 58.70 | 59.62 | 58.47 | 59.50 | 1,259,825 | +0.85(+1.45%) |
Nov 13, 2019 | 57.94 | 58.90 | 57.65 | 58.65 | 1,232,670 | +0.80(+1.38%) |
Nov 12, 2019 | 57.39 | 58.28 | 56.90 | 57.85 | 1,643,075 | +1.02(+1.79%) |
Nov 11, 2019 | 56.50 | 57.26 | 56.30 | 56.83 | 1,256,424 | +0.17(+0.30%) |
Nov 08, 2019 | 56.39 | 57.18 | 55.99 | 56.66 | 1,983,700 | -0.30(-0.53%) |
Nov 07, 2019 | 57.57 | 57.78 | 56.27 | 56.96 | 2,327,949 | -0.69(-1.20%) |
Nov 06, 2019 | 55.35 | 58.45 | 53.61 | 57.65 | 5,183,127 | -4.69(-7.52%) |
Nov 05, 2019 | 62.81 | 63.10 | 61.53 | 62.34 | 1,635,587 | -0.37(-0.59%) |
Nov 04, 2019 | 64.23 | 64.46 | 62.33 | 62.71 | 1,015,252 | -1.35(-2.11%) |