Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.53 | 62.76 | 61.65 | 62.18 | 8,453,369 | -0.27(-0.43%) |
Jan 30, 2020 | 61.69 | 62.47 | 61.49 | 62.44 | 3,378,407 | +0.66(+1.07%) |
Jan 29, 2020 | 61.83 | 62.19 | 61.61 | 61.78 | 3,179,148 | +0.01(+0.01%) |
Jan 28, 2020 | 61.62 | 62.18 | 61.56 | 61.77 | 4,110,115 | +0.58(+0.94%) |
Jan 27, 2020 | 60.80 | 61.60 | 60.68 | 61.20 | 2,267,479 | +0.21(+0.35%) |
Jan 24, 2020 | 61.09 | 61.54 | 60.84 | 60.98 | 1,267,075 | -0.09(-0.14%) |
Jan 23, 2020 | 60.96 | 61.35 | 60.62 | 61.07 | 1,406,481 | +0.28(+0.46%) |
Jan 22, 2020 | 61.58 | 61.80 | 60.56 | 60.79 | 1,555,416 | -0.66(-1.07%) |
Jan 21, 2020 | 60.37 | 61.64 | 60.37 | 61.45 | 2,326,509 | +1.08(+1.79%) |
Jan 17, 2020 | 60.21 | 60.68 | 60.01 | 60.37 | 2,231,231 | +0.16(+0.26%) |
Jan 16, 2020 | 60.09 | 60.51 | 59.87 | 60.21 | 1,850,813 | +0.13(+0.22%) |
Jan 15, 2020 | 59.83 | 60.36 | 59.73 | 60.07 | 2,479,673 | +0.81(+1.36%) |
Jan 14, 2020 | 59.10 | 59.29 | 58.67 | 59.27 | 1,919,912 | +0.00(+0.00%) |
Jan 13, 2020 | 58.44 | 59.32 | 58.36 | 59.27 | 2,039,852 | +0.96(+1.65%) |
Jan 10, 2020 | 57.94 | 58.49 | 57.84 | 58.30 | 3,072,576 | +0.39(+0.67%) |
Jan 09, 2020 | 58.84 | 58.93 | 57.86 | 57.91 | 2,527,016 | -1.00(-1.70%) |
Jan 08, 2020 | 58.73 | 59.01 | 58.44 | 58.92 | 2,344,323 | +0.27(+0.46%) |
Jan 07, 2020 | 59.06 | 59.06 | 57.99 | 58.65 | 1,973,708 | +0.02(+0.03%) |
Jan 06, 2020 | 58.23 | 58.87 | 57.97 | 58.63 | 1,622,742 | +0.29(+0.50%) |
Jan 03, 2020 | 57.08 | 58.43 | 57.01 | 58.34 | 2,238,061 | +1.04(+1.81%) |
Jan 02, 2020 | 58.39 | 58.51 | 56.87 | 57.31 | 2,526,600 | -0.91(-1.56%) |
Dec 31, 2019 | 57.69 | 58.23 | 57.61 | 58.21 | 1,756,805 | +0.48(+0.83%) |
Dec 30, 2019 | 57.52 | 57.97 | 57.51 | 57.73 | 1,904,265 | +0.00(+0.00%) |
Dec 27, 2019 | 57.54 | 57.84 | 57.20 | 57.73 | 1,377,723 | +0.32(+0.56%) |
Dec 26, 2019 | 57.12 | 57.42 | 57.04 | 57.41 | 1,329,033 | +0.38(+0.66%) |
Dec 24, 2019 | 56.78 | 57.21 | 56.59 | 57.03 | 788,774 | +0.32(+0.57%) |
Dec 23, 2019 | 57.29 | 57.49 | 56.62 | 56.71 | 1,509,496 | -0.43(-0.76%) |
Dec 20, 2019 | 57.19 | 57.48 | 56.84 | 57.14 | 5,908,516 | +0.12(+0.21%) |
Dec 19, 2019 | 56.82 | 57.36 | 56.80 | 57.03 | 2,149,016 | +0.22(+0.39%) |
Dec 18, 2019 | 56.50 | 57.19 | 56.46 | 56.80 | 2,335,267 | +0.27(+0.47%) |
Dec 17, 2019 | 57.74 | 57.93 | 56.31 | 56.54 | 3,193,800 | -1.03(-1.79%) |
Dec 16, 2019 | 57.39 | 57.70 | 56.68 | 57.57 | 4,144,575 | +0.43(+0.74%) |
Dec 13, 2019 | 57.83 | 58.25 | 56.85 | 57.14 | 5,557,964 | -0.50(-0.87%) |
Dec 12, 2019 | 59.05 | 59.20 | 57.51 | 57.65 | 4,887,801 | -1.14(-1.93%) |
Dec 11, 2019 | 59.82 | 59.86 | 58.53 | 58.78 | 2,122,935 | -0.81(-1.36%) |
Dec 10, 2019 | 59.71 | 59.97 | 59.06 | 59.59 | 1,541,765 | -0.11(-0.18%) |
Dec 09, 2019 | 60.03 | 60.03 | 59.57 | 59.70 | 1,408,722 | -0.15(-0.25%) |
Dec 06, 2019 | 59.61 | 60.17 | 59.61 | 59.85 | 1,706,073 | +0.20(+0.34%) |
Dec 05, 2019 | 59.59 | 59.74 | 59.28 | 59.65 | 1,758,086 | -0.20(-0.34%) |
Dec 04, 2019 | 59.16 | 60.04 | 59.13 | 59.85 | 2,061,255 | +0.43(+0.72%) |
Dec 03, 2019 | 59.67 | 60.00 | 59.19 | 59.43 | 2,773,544 | -0.07(-0.12%) |
Dec 02, 2019 | 60.22 | 60.37 | 59.33 | 59.50 | 2,371,591 | -0.90(-1.49%) |
Nov 29, 2019 | 61.05 | 61.38 | 60.37 | 60.40 | 1,645,300 | -0.66(-1.08%) |
Nov 27, 2019 | 60.32 | 61.06 | 60.04 | 61.06 | 3,229,750 | +0.79(+1.30%) |
Nov 26, 2019 | 60.16 | 60.51 | 59.99 | 60.27 | 3,698,670 | +0.31(+0.51%) |
Nov 25, 2019 | 60.07 | 60.54 | 59.93 | 59.96 | 1,926,319 | +0.06(+0.10%) |
Nov 22, 2019 | 60.18 | 60.43 | 59.49 | 59.90 | 1,612,457 | -0.22(-0.37%) |
Nov 21, 2019 | 61.02 | 61.07 | 60.09 | 60.12 | 2,217,663 | -1.17(-1.91%) |
Nov 20, 2019 | 61.13 | 61.59 | 60.74 | 61.29 | 1,640,553 | +0.16(+0.26%) |
Nov 19, 2019 | 61.40 | 61.62 | 61.06 | 61.13 | 2,102,060 | -0.38(-0.61%) |
Nov 18, 2019 | 60.90 | 62.20 | 60.89 | 61.51 | 2,230,624 | +0.64(+1.05%) |
Nov 15, 2019 | 60.78 | 60.95 | 60.58 | 60.87 | 2,336,231 | +0.17(+0.28%) |
Nov 14, 2019 | 60.65 | 60.93 | 60.44 | 60.70 | 1,745,659 | +0.33(+0.55%) |
Nov 13, 2019 | 59.66 | 60.73 | 59.54 | 60.37 | 2,910,054 | +0.83(+1.40%) |
Nov 12, 2019 | 60.25 | 60.57 | 59.44 | 59.54 | 2,634,822 | -0.63(-1.04%) |
Nov 11, 2019 | 60.08 | 60.46 | 60.04 | 60.17 | 2,192,261 | +0.19(+0.31%) |
Nov 08, 2019 | 60.90 | 60.98 | 59.89 | 59.98 | 2,488,926 | -0.98(-1.61%) |
Nov 07, 2019 | 61.70 | 61.80 | 60.40 | 60.96 | 3,062,981 | -0.97(-1.56%) |
Nov 06, 2019 | 61.68 | 62.23 | 61.46 | 61.93 | 2,378,769 | +0.45(+0.73%) |
Nov 05, 2019 | 62.48 | 62.51 | 60.67 | 61.48 | 4,201,391 | -1.52(-2.41%) |
Nov 04, 2019 | 63.57 | 63.70 | 62.37 | 63.00 | 3,962,576 | -0.72(-1.13%) |