Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.43 | 60.09 | 59.02 | 59.83 | 1,892,000 | +0.14(+0.24%) |
Dec 30, 2019 | 60.08 | 60.08 | 58.88 | 59.69 | 1,525,800 | -0.17(-0.29%) |
Dec 27, 2019 | 60.29 | 60.74 | 59.50 | 59.86 | 1,378,000 | -0.29(-0.48%) |
Dec 26, 2019 | 59.98 | 60.40 | 59.67 | 60.15 | 1,408,130 | +0.12(+0.20%) |
Dec 24, 2019 | 60.14 | 60.16 | 59.26 | 60.03 | 641,000 | -0.16(-0.26%) |
Dec 23, 2019 | 60.65 | 60.83 | 59.79 | 60.18 | 1,850,830 | -0.25(-0.42%) |
Dec 20, 2019 | 59.32 | 60.62 | 58.98 | 60.44 | 13,665,000 | +1.28(+2.17%) |
Dec 19, 2019 | 58.52 | 59.98 | 58.00 | 59.15 | 3,294,280 | +0.57(+0.98%) |
Dec 18, 2019 | 59.63 | 59.88 | 57.94 | 58.58 | 2,497,090 | -0.82(-1.38%) |
Dec 17, 2019 | 58.98 | 59.56 | 58.69 | 59.40 | 2,236,780 | +0.46(+0.79%) |
Dec 16, 2019 | 58.05 | 59.50 | 58.05 | 58.94 | 2,929,340 | +0.88(+1.52%) |
Dec 13, 2019 | 56.82 | 58.15 | 56.82 | 58.06 | 3,139,000 | +1.23(+2.17%) |
Dec 12, 2019 | 58.00 | 58.50 | 56.66 | 56.82 | 3,847,160 | -1.23(-2.12%) |
Dec 11, 2019 | 58.07 | 58.52 | 57.23 | 58.06 | 2,168,420 | -0.11(-0.19%) |
Dec 10, 2019 | 59.44 | 59.90 | 57.99 | 58.17 | 2,186,640 | -1.32(-2.22%) |
Dec 09, 2019 | 58.95 | 59.61 | 58.89 | 59.49 | 2,617,280 | +0.40(+0.68%) |
Dec 06, 2019 | 59.69 | 60.39 | 58.90 | 59.09 | 5,197,000 | -0.04(-0.07%) |
Dec 05, 2019 | 58.71 | 59.48 | 58.71 | 59.13 | 2,531,210 | +0.53(+0.91%) |
Dec 04, 2019 | 59.30 | 59.85 | 58.58 | 58.60 | 2,435,350 | -0.66(-1.12%) |
Dec 03, 2019 | 59.62 | 60.20 | 59.00 | 59.26 | 2,681,480 | -1.01(-1.67%) |
Dec 02, 2019 | 61.15 | 61.37 | 59.98 | 60.27 | 1,945,080 | -1.02(-1.66%) |
Nov 29, 2019 | 61.73 | 61.77 | 61.09 | 61.29 | 1,199,000 | -0.43(-0.70%) |
Nov 27, 2019 | 61.80 | 61.98 | 60.93 | 61.72 | 3,125,000 | -0.02(-0.04%) |
Nov 26, 2019 | 61.03 | 61.91 | 61.03 | 61.74 | 2,900,940 | +0.92(+1.52%) |
Nov 25, 2019 | 59.34 | 60.96 | 59.30 | 60.81 | 2,224,430 | +1.75(+2.97%) |
Nov 22, 2019 | 58.65 | 59.79 | 58.65 | 59.06 | 2,510,000 | +0.37(+0.63%) |
Nov 21, 2019 | 59.44 | 59.84 | 58.30 | 58.69 | 2,909,060 | -0.76(-1.28%) |
Nov 20, 2019 | 58.59 | 59.92 | 58.59 | 59.45 | 3,707,660 | +0.38(+0.65%) |
Nov 19, 2019 | 59.16 | 59.64 | 58.32 | 59.07 | 4,555,620 | -0.63(-1.06%) |
Nov 18, 2019 | 58.09 | 60.10 | 58.09 | 59.70 | 4,837,270 | +1.38(+2.36%) |
Nov 15, 2019 | 57.18 | 58.38 | 56.77 | 58.32 | 2,223,000 | +1.44(+2.52%) |
Nov 14, 2019 | 56.47 | 57.08 | 56.00 | 56.89 | 2,475,740 | +0.41(+0.73%) |
Nov 13, 2019 | 56.05 | 56.62 | 55.72 | 56.48 | 2,292,670 | +0.24(+0.43%) |
Nov 12, 2019 | 55.84 | 56.52 | 55.65 | 56.23 | 3,393,040 | +0.46(+0.83%) |
Nov 11, 2019 | 54.90 | 56.08 | 54.90 | 55.77 | 2,992,880 | +0.84(+1.53%) |
Nov 08, 2019 | 54.52 | 55.13 | 54.41 | 54.93 | 1,943,000 | +0.35(+0.64%) |
Nov 07, 2019 | 55.06 | 55.38 | 54.47 | 54.58 | 2,622,560 | -0.53(-0.96%) |
Nov 06, 2019 | 55.14 | 55.57 | 54.60 | 55.12 | 3,558,850 | -0.36(-0.65%) |
Nov 05, 2019 | 54.43 | 56.00 | 54.02 | 55.48 | 3,662,660 | +1.12(+2.06%) |
Nov 04, 2019 | 55.14 | 55.20 | 54.24 | 54.36 | 2,413,050 | -0.45(-0.83%) |
Nov 01, 2019 | 55.34 | 55.70 | 54.41 | 54.81 | 3,095,000 | -0.14(-0.25%) |
Oct 31, 2019 | 54.97 | 55.54 | 54.43 | 54.95 | 1,475,980 | -0.05(-0.09%) |
Oct 30, 2019 | 55.62 | 56.16 | 54.91 | 55.00 | 5,074,870 | -0.47(-0.85%) |
Oct 29, 2019 | 55.54 | 56.44 | 55.15 | 55.48 | 4,002,710 | -0.34(-0.61%) |
Oct 28, 2019 | 56.50 | 57.13 | 55.55 | 55.82 | 2,139,750 | -0.68(-1.20%) |
Oct 25, 2019 | 57.08 | 57.51 | 56.27 | 56.49 | 4,083,000 | -0.44(-0.78%) |
Oct 24, 2019 | 56.63 | 57.46 | 54.85 | 56.94 | 4,232,530 | +0.26(+0.46%) |
Oct 23, 2019 | 53.20 | 56.77 | 51.00 | 56.67 | 18,222,250 | -0.59(-1.03%) |
Oct 22, 2019 | 59.36 | 60.15 | 57.04 | 57.26 | 2,860,990 | -1.66(-2.81%) |
Oct 21, 2019 | 58.74 | 59.40 | 58.23 | 58.92 | 1,815,120 | +0.11(+0.19%) |
Oct 18, 2019 | 58.73 | 59.13 | 57.98 | 58.81 | 2,363,000 | +0.17(+0.29%) |
Oct 17, 2019 | 59.56 | 60.20 | 58.59 | 58.64 | 1,418,420 | -0.36(-0.61%) |
Oct 16, 2019 | 59.95 | 59.95 | 57.87 | 59.00 | 3,175,040 | -1.01(-1.69%) |
Oct 15, 2019 | 60.38 | 60.40 | 59.64 | 60.01 | 2,247,070 | -0.06(-0.10%) |
Oct 14, 2019 | 61.40 | 61.79 | 59.84 | 60.07 | 2,198,380 | -1.34(-2.18%) |
Oct 11, 2019 | 60.87 | 62.35 | 60.77 | 61.41 | 3,818,000 | +1.22(+2.03%) |
Oct 10, 2019 | 59.83 | 60.53 | 59.48 | 60.19 | 3,428,800 | +0.16(+0.26%) |
Oct 09, 2019 | 58.12 | 60.19 | 57.66 | 60.03 | 2,277,490 | +2.24(+3.88%) |
Oct 08, 2019 | 59.51 | 59.51 | 57.57 | 57.79 | 2,490,670 | -1.43(-2.42%) |
Oct 07, 2019 | 58.21 | 60.09 | 57.75 | 59.22 | 2,066,530 | +0.60(+1.02%) |
Oct 04, 2019 | 59.43 | 59.69 | 58.48 | 58.62 | 4,140,000 | -0.51(-0.87%) |
Oct 03, 2019 | 58.63 | 59.37 | 57.85 | 59.14 | 1,679,640 | +0.42(+0.72%) |
Oct 02, 2019 | 59.39 | 59.39 | 58.19 | 58.72 | 2,820,630 | -1.00(-1.67%) |