Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.34 | 67.87 | 67.16 | 67.83 | 9,460,622 | +0.32(+0.48%) |
Dec 30, 2019 | 68.05 | 68.28 | 67.36 | 67.50 | 11,878,678 | -0.14(-0.20%) |
Dec 27, 2019 | 67.92 | 68.07 | 67.56 | 67.64 | 12,800,816 | -0.14(-0.20%) |
Dec 26, 2019 | 66.86 | 67.78 | 66.77 | 67.78 | 14,125,884 | +1.05(+1.58%) |
Dec 24, 2019 | 66.82 | 67.02 | 66.61 | 66.72 | 5,390,152 | -0.14(-0.22%) |
Dec 23, 2019 | 66.79 | 67.05 | 66.59 | 66.87 | 10,902,904 | +0.21(+0.32%) |
Dec 20, 2019 | 67.02 | 67.11 | 66.26 | 66.65 | 37,714,572 | +0.26(+0.40%) |
Dec 19, 2019 | 66.22 | 66.66 | 66.17 | 66.39 | 15,319,507 | +0.24(+0.36%) |
Dec 18, 2019 | 65.97 | 66.50 | 65.93 | 66.15 | 14,891,785 | +0.15(+0.23%) |
Dec 17, 2019 | 65.62 | 66.33 | 65.48 | 66.00 | 16,972,090 | +0.70(+1.08%) |
Dec 16, 2019 | 65.68 | 65.88 | 65.29 | 65.30 | 16,451,488 | +0.44(+0.68%) |
Dec 13, 2019 | 65.41 | 66.08 | 64.57 | 64.85 | 15,838,886 | -0.56(-0.86%) |
Dec 12, 2019 | 64.36 | 65.81 | 64.20 | 65.41 | 18,644,460 | +1.27(+1.99%) |
Dec 11, 2019 | 64.63 | 64.70 | 64.10 | 64.14 | 12,349,800 | -0.20(-0.30%) |
Dec 10, 2019 | 63.73 | 64.75 | 63.56 | 64.34 | 15,335,360 | +0.38(+0.60%) |
Dec 09, 2019 | 63.83 | 64.46 | 63.74 | 63.95 | 10,385,361 | -0.41(-0.63%) |
Dec 06, 2019 | 64.46 | 64.71 | 64.18 | 64.36 | 11,636,730 | +0.93(+1.47%) |
Dec 05, 2019 | 63.38 | 63.55 | 63.12 | 63.43 | 11,285,362 | +0.41(+0.65%) |
Dec 04, 2019 | 62.68 | 63.33 | 62.33 | 63.02 | 9,736,691 | +0.76(+1.23%) |
Dec 03, 2019 | 62.30 | 62.38 | 61.55 | 62.26 | 16,240,006 | -1.01(-1.60%) |
Dec 02, 2019 | 64.03 | 64.46 | 63.19 | 63.27 | 13,056,948 | -0.51(-0.80%) |
Nov 29, 2019 | 64.04 | 64.35 | 63.67 | 63.78 | 7,357,895 | -0.51(-0.79%) |
Nov 27, 2019 | 64.39 | 64.63 | 64.10 | 64.29 | 8,943,892 | +0.22(+0.34%) |
Nov 26, 2019 | 64.39 | 64.39 | 63.52 | 64.06 | 13,317,644 | -0.19(-0.29%) |
Nov 25, 2019 | 63.62 | 64.40 | 63.56 | 64.25 | 13,542,803 | +0.69(+1.08%) |
Nov 22, 2019 | 62.91 | 63.61 | 62.80 | 63.56 | 9,317,629 | +0.82(+1.31%) |
Nov 21, 2019 | 62.89 | 63.36 | 62.41 | 62.74 | 10,111,046 | -0.01(-0.01%) |
Nov 20, 2019 | 63.36 | 63.44 | 62.16 | 62.75 | 15,076,541 | -0.77(-1.22%) |
Nov 19, 2019 | 63.65 | 63.88 | 63.22 | 63.52 | 10,713,340 | +0.36(+0.56%) |
Nov 18, 2019 | 63.07 | 63.37 | 62.45 | 63.17 | 10,042,084 | +0.00(+0.00%) |
Nov 15, 2019 | 63.11 | 63.22 | 62.55 | 63.17 | 12,126,134 | +0.48(+0.76%) |
Nov 14, 2019 | 62.49 | 62.83 | 62.26 | 62.69 | 11,127,043 | -0.06(-0.09%) |
Nov 13, 2019 | 63.04 | 63.60 | 62.58 | 62.75 | 16,555,645 | -0.98(-1.55%) |
Nov 12, 2019 | 64.14 | 64.49 | 63.68 | 63.73 | 13,034,978 | -0.45(-0.70%) |
Nov 11, 2019 | 64.06 | 64.59 | 63.88 | 64.18 | 7,091,066 | -0.44(-0.68%) |
Nov 08, 2019 | 64.08 | 64.63 | 63.72 | 64.63 | 9,337,535 | +0.26(+0.41%) |
Nov 07, 2019 | 64.02 | 64.76 | 64.02 | 64.36 | 16,882,402 | +1.18(+1.87%) |
Nov 06, 2019 | 63.18 | 63.72 | 62.80 | 63.18 | 14,874,351 | -0.35(-0.55%) |
Nov 05, 2019 | 63.84 | 64.50 | 63.37 | 63.53 | 16,964,038 | -0.27(-0.43%) |
Nov 04, 2019 | 63.62 | 63.90 | 62.92 | 63.80 | 14,821,033 | +1.11(+1.77%) |
Nov 01, 2019 | 61.34 | 62.82 | 61.21 | 62.69 | 15,235,937 | +2.11(+3.49%) |
Oct 31, 2019 | 61.00 | 61.51 | 60.13 | 60.58 | 20,005,384 | -0.94(-1.52%) |
Oct 30, 2019 | 61.33 | 61.83 | 60.78 | 61.51 | 14,747,047 | -0.10(-0.16%) |
Oct 29, 2019 | 61.65 | 62.20 | 61.30 | 61.61 | 11,377,301 | -0.42(-0.68%) |
Oct 28, 2019 | 62.15 | 62.62 | 61.91 | 62.03 | 15,524,641 | +0.35(+0.57%) |
Oct 25, 2019 | 60.67 | 61.89 | 60.53 | 61.68 | 12,453,031 | +0.73(+1.20%) |
Oct 24, 2019 | 61.16 | 61.42 | 60.58 | 60.95 | 8,856,698 | -0.13(-0.21%) |
Oct 23, 2019 | 60.61 | 61.09 | 60.47 | 61.07 | 12,252,237 | +0.33(+0.54%) |
Oct 22, 2019 | 60.46 | 61.43 | 60.25 | 60.74 | 13,120,192 | +0.21(+0.35%) |
Oct 21, 2019 | 59.45 | 60.60 | 59.45 | 60.53 | 15,550,554 | +1.74(+2.97%) |
Oct 18, 2019 | 58.43 | 59.08 | 58.28 | 58.79 | 12,358,959 | +0.12(+0.20%) |
Oct 17, 2019 | 59.03 | 59.29 | 58.32 | 58.67 | 13,508,194 | +0.08(+0.14%) |
Oct 16, 2019 | 59.70 | 60.24 | 58.52 | 58.59 | 20,590,554 | -1.45(-2.42%) |
Oct 15, 2019 | 59.15 | 60.76 | 57.91 | 60.04 | 26,143,652 | +0.83(+1.40%) |
Oct 14, 2019 | 58.61 | 59.43 | 58.55 | 59.21 | 13,629,680 | +0.12(+0.20%) |
Oct 11, 2019 | 59.00 | 59.79 | 59.00 | 59.09 | 17,709,580 | +1.25(+2.16%) |
Oct 10, 2019 | 57.13 | 58.41 | 56.94 | 57.84 | 11,765,879 | +1.00(+1.76%) |
Oct 09, 2019 | 56.48 | 57.13 | 56.30 | 56.84 | 9,948,085 | +0.87(+1.55%) |
Oct 08, 2019 | 56.50 | 56.63 | 55.66 | 55.97 | 16,029,429 | -1.48(-2.57%) |
Oct 07, 2019 | 57.21 | 58.03 | 57.21 | 57.45 | 9,301,334 | -0.03(-0.04%) |
Oct 04, 2019 | 56.28 | 57.52 | 56.20 | 57.47 | 13,078,084 | +1.25(+2.22%) |
Oct 03, 2019 | 55.70 | 56.25 | 54.62 | 56.23 | 15,075,270 | +0.37(+0.66%) |
Oct 02, 2019 | 57.12 | 57.15 | 55.80 | 55.85 | 17,925,748 | -1.59(-2.77%) |