Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.41 | 50.41 | 49.34 | 49.55 | 42,978,652 | -2.13(-4.12%) |
Jan 30, 2020 | 50.88 | 51.75 | 50.60 | 51.68 | 23,235,606 | +0.54(+1.06%) |
Jan 29, 2020 | 51.87 | 51.95 | 50.97 | 51.14 | 17,805,144 | -0.43(-0.84%) |
Jan 28, 2020 | 51.94 | 52.01 | 51.55 | 51.57 | 24,645,528 | -0.07(-0.14%) |
Jan 27, 2020 | 52.26 | 52.43 | 51.61 | 51.64 | 26,599,360 | -1.26(-2.38%) |
Jan 24, 2020 | 53.08 | 53.18 | 52.68 | 52.90 | 22,864,706 | -0.36(-0.67%) |
Jan 23, 2020 | 53.21 | 53.39 | 52.69 | 53.26 | 24,569,446 | -0.34(-0.63%) |
Jan 22, 2020 | 53.89 | 54.00 | 53.44 | 53.60 | 21,349,800 | -0.31(-0.58%) |
Jan 21, 2020 | 54.54 | 54.58 | 53.85 | 53.91 | 22,541,028 | -0.78(-1.43%) |
Jan 17, 2020 | 54.84 | 55.10 | 54.47 | 54.69 | 22,746,236 | -0.21(-0.38%) |
Jan 16, 2020 | 55.28 | 55.50 | 54.88 | 54.90 | 16,722,040 | -0.22(-0.39%) |
Jan 15, 2020 | 55.31 | 55.51 | 54.95 | 55.11 | 14,277,804 | -0.09(-0.16%) |
Jan 14, 2020 | 55.34 | 55.50 | 54.95 | 55.20 | 20,385,560 | -0.48(-0.86%) |
Jan 13, 2020 | 55.20 | 55.73 | 55.13 | 55.68 | 12,478,686 | +0.53(+0.95%) |
Jan 10, 2020 | 55.78 | 55.80 | 55.13 | 55.15 | 15,040,172 | -0.49(-0.89%) |
Jan 09, 2020 | 55.15 | 55.76 | 54.74 | 55.65 | 18,568,834 | +0.42(+0.77%) |
Jan 08, 2020 | 55.92 | 56.07 | 55.17 | 55.22 | 18,977,346 | -0.85(-1.51%) |
Jan 07, 2020 | 56.24 | 56.25 | 55.45 | 56.07 | 21,833,478 | -0.46(-0.82%) |
Jan 06, 2020 | 56.09 | 56.92 | 56.02 | 56.53 | 25,175,634 | +0.43(+0.77%) |
Jan 03, 2020 | 56.91 | 56.93 | 55.96 | 56.10 | 21,801,610 | -0.45(-0.80%) |
Jan 02, 2020 | 56.03 | 56.65 | 56.03 | 56.55 | 15,615,961 | +0.89(+1.61%) |
Dec 31, 2019 | 55.06 | 55.68 | 55.05 | 55.66 | 16,495,535 | +0.24(+0.43%) |
Dec 30, 2019 | 55.91 | 56.18 | 55.36 | 55.42 | 15,908,016 | -0.33(-0.59%) |
Dec 27, 2019 | 56.00 | 56.09 | 55.74 | 55.75 | 13,186,524 | -0.19(-0.34%) |
Dec 26, 2019 | 55.99 | 56.24 | 55.84 | 55.94 | 11,082,479 | +0.09(+0.16%) |
Dec 24, 2019 | 56.12 | 56.24 | 55.77 | 55.85 | 4,988,777 | -0.22(-0.38%) |
Dec 23, 2019 | 55.73 | 56.08 | 55.46 | 56.07 | 17,767,302 | +0.28(+0.50%) |
Dec 20, 2019 | 55.73 | 56.02 | 55.35 | 55.79 | 43,994,860 | +0.44(+0.79%) |
Dec 19, 2019 | 55.83 | 55.88 | 55.23 | 55.35 | 16,639,996 | -0.38(-0.69%) |
Dec 18, 2019 | 55.54 | 56.07 | 55.26 | 55.73 | 17,115,216 | +0.15(+0.27%) |
Dec 17, 2019 | 55.82 | 56.14 | 55.29 | 55.58 | 18,116,140 | -0.26(-0.46%) |
Dec 16, 2019 | 55.60 | 56.04 | 55.60 | 55.84 | 19,066,354 | +0.61(+1.11%) |
Dec 13, 2019 | 56.22 | 56.27 | 55.13 | 55.22 | 15,390,442 | -0.89(-1.58%) |
Dec 12, 2019 | 55.01 | 56.14 | 54.96 | 56.11 | 21,391,972 | +1.10(+2.00%) |
Dec 11, 2019 | 54.83 | 55.65 | 54.78 | 55.01 | 17,235,732 | -0.08(-0.14%) |
Dec 10, 2019 | 55.57 | 55.96 | 54.80 | 55.09 | 17,904,332 | -0.48(-0.86%) |
Dec 09, 2019 | 55.10 | 55.81 | 55.06 | 55.57 | 15,542,400 | +0.12(+0.22%) |
Dec 06, 2019 | 54.85 | 55.73 | 54.85 | 55.45 | 17,189,680 | +0.88(+1.61%) |
Dec 05, 2019 | 54.95 | 55.02 | 54.41 | 54.57 | 16,434,077 | -0.19(-0.35%) |
Dec 04, 2019 | 54.44 | 54.85 | 54.35 | 54.76 | 13,852,460 | +0.61(+1.13%) |
Dec 03, 2019 | 54.24 | 54.44 | 53.86 | 54.15 | 16,115,627 | -0.43(-0.79%) |
Dec 02, 2019 | 54.64 | 54.94 | 54.54 | 54.58 | 13,937,370 | +0.23(+0.43%) |
Nov 29, 2019 | 54.50 | 54.66 | 54.24 | 54.35 | 10,005,135 | -0.45(-0.83%) |
Nov 27, 2019 | 54.85 | 55.11 | 54.57 | 54.80 | 10,525,776 | -0.03(-0.06%) |
Nov 26, 2019 | 54.98 | 55.07 | 54.58 | 54.83 | 19,377,654 | -0.14(-0.25%) |
Nov 25, 2019 | 55.33 | 55.39 | 54.81 | 54.97 | 13,376,434 | -0.37(-0.66%) |
Nov 22, 2019 | 55.61 | 55.98 | 55.30 | 55.33 | 15,223,706 | -0.24(-0.43%) |
Nov 21, 2019 | 54.26 | 55.64 | 54.18 | 55.57 | 17,652,052 | +1.31(+2.41%) |
Nov 20, 2019 | 53.98 | 54.67 | 53.70 | 54.27 | 21,225,094 | +0.17(+0.31%) |
Nov 19, 2019 | 54.56 | 54.69 | 54.07 | 54.10 | 15,802,866 | -0.56(-1.02%) |
Nov 18, 2019 | 54.80 | 54.90 | 54.48 | 54.66 | 12,656,350 | -0.53(-0.97%) |
Nov 15, 2019 | 54.81 | 55.28 | 54.78 | 55.19 | 14,108,082 | +0.55(+1.01%) |
Nov 14, 2019 | 54.93 | 55.02 | 54.39 | 54.64 | 14,140,939 | -0.24(-0.44%) |
Nov 13, 2019 | 55.06 | 55.16 | 54.72 | 54.88 | 15,095,589 | -0.45(-0.82%) |
Nov 12, 2019 | 56.05 | 56.16 | 55.02 | 55.33 | 17,449,020 | -0.77(-1.38%) |
Nov 11, 2019 | 56.00 | 56.32 | 55.81 | 56.11 | 10,874,223 | -0.34(-0.61%) |
Nov 08, 2019 | 57.12 | 57.27 | 56.36 | 56.45 | 15,178,575 | -1.09(-1.90%) |
Nov 07, 2019 | 56.77 | 57.56 | 56.75 | 57.54 | 16,584,320 | +1.20(+2.13%) |
Nov 06, 2019 | 57.43 | 57.43 | 56.12 | 56.35 | 17,750,544 | -1.26(-2.19%) |
Nov 05, 2019 | 56.78 | 57.63 | 56.63 | 57.61 | 18,940,612 | +1.12(+1.98%) |
Nov 04, 2019 | 55.23 | 56.65 | 55.12 | 56.49 | 20,113,044 | +1.63(+2.97%) |