Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.76 | 67.28 | 66.58 | 67.24 | 9,542,808 | +0.32(+0.48%) |
Dec 30, 2019 | 67.46 | 67.69 | 66.78 | 66.92 | 11,981,870 | -0.13(-0.20%) |
Dec 27, 2019 | 67.33 | 67.49 | 66.98 | 67.06 | 12,912,018 | -0.13(-0.20%) |
Dec 26, 2019 | 66.28 | 67.20 | 66.20 | 67.19 | 14,248,596 | +1.04(+1.58%) |
Dec 24, 2019 | 66.24 | 66.44 | 66.04 | 66.15 | 5,436,976 | -0.14(-0.22%) |
Dec 23, 2019 | 66.22 | 66.47 | 66.02 | 66.29 | 10,997,619 | +0.21(+0.32%) |
Dec 20, 2019 | 66.44 | 66.53 | 65.68 | 66.08 | 38,042,204 | +0.26(+0.40%) |
Dec 19, 2019 | 65.65 | 66.09 | 65.60 | 65.82 | 15,452,589 | +0.24(+0.36%) |
Dec 18, 2019 | 65.40 | 65.93 | 65.36 | 65.58 | 15,021,152 | +0.15(+0.23%) |
Dec 17, 2019 | 65.05 | 65.76 | 64.92 | 65.43 | 17,119,528 | +0.70(+1.08%) |
Dec 16, 2019 | 65.11 | 65.31 | 64.73 | 64.73 | 16,594,403 | +0.44(+0.68%) |
Dec 13, 2019 | 64.85 | 65.51 | 64.02 | 64.30 | 15,976,480 | -0.56(-0.86%) |
Dec 12, 2019 | 63.81 | 65.25 | 63.65 | 64.85 | 18,806,426 | +1.26(+1.99%) |
Dec 11, 2019 | 64.07 | 64.14 | 63.55 | 63.59 | 12,457,084 | -0.19(-0.30%) |
Dec 10, 2019 | 63.19 | 64.19 | 63.02 | 63.78 | 15,468,580 | +0.38(+0.60%) |
Dec 09, 2019 | 63.28 | 63.90 | 63.19 | 63.40 | 10,475,579 | -0.40(-0.63%) |
Dec 06, 2019 | 63.91 | 64.15 | 63.63 | 63.81 | 11,737,820 | +0.93(+1.47%) |
Dec 05, 2019 | 62.83 | 63.00 | 62.58 | 62.88 | 11,383,399 | +0.40(+0.65%) |
Dec 04, 2019 | 62.14 | 62.78 | 61.80 | 62.48 | 9,821,274 | +0.76(+1.23%) |
Dec 03, 2019 | 61.76 | 61.84 | 61.02 | 61.72 | 16,381,085 | -1.00(-1.60%) |
Dec 02, 2019 | 63.48 | 63.91 | 62.65 | 62.72 | 13,170,374 | -0.51(-0.80%) |
Nov 29, 2019 | 63.49 | 63.80 | 63.12 | 63.23 | 7,421,814 | -0.51(-0.79%) |
Nov 27, 2019 | 63.83 | 64.08 | 63.55 | 63.73 | 9,021,589 | +0.22(+0.34%) |
Nov 26, 2019 | 63.83 | 63.83 | 62.97 | 63.51 | 13,433,335 | -0.19(-0.29%) |
Nov 25, 2019 | 63.07 | 63.84 | 63.02 | 63.70 | 13,660,451 | +0.68(+1.08%) |
Nov 22, 2019 | 62.37 | 63.06 | 62.26 | 63.02 | 9,398,573 | +0.82(+1.31%) |
Nov 21, 2019 | 62.35 | 62.81 | 61.87 | 62.20 | 10,198,882 | -0.01(-0.01%) |
Nov 20, 2019 | 62.81 | 62.89 | 61.63 | 62.21 | 15,207,512 | -0.77(-1.22%) |
Nov 19, 2019 | 63.10 | 63.33 | 62.68 | 62.97 | 10,806,408 | +0.35(+0.56%) |
Nov 18, 2019 | 62.53 | 62.82 | 61.91 | 62.62 | 10,129,321 | +0.00(+0.00%) |
Nov 15, 2019 | 62.57 | 62.67 | 62.02 | 62.62 | 12,231,475 | +0.47(+0.76%) |
Nov 14, 2019 | 61.96 | 62.29 | 61.72 | 62.15 | 11,223,705 | -0.06(-0.09%) |
Nov 13, 2019 | 62.49 | 63.05 | 62.04 | 62.21 | 16,699,466 | -0.98(-1.55%) |
Nov 12, 2019 | 63.59 | 63.93 | 63.13 | 63.19 | 13,148,214 | -0.45(-0.70%) |
Nov 11, 2019 | 63.50 | 64.04 | 63.33 | 63.63 | 7,152,667 | -0.44(-0.68%) |
Nov 08, 2019 | 63.53 | 64.07 | 63.17 | 64.07 | 9,418,651 | +0.26(+0.41%) |
Nov 07, 2019 | 63.47 | 64.20 | 63.47 | 63.81 | 17,029,060 | +1.17(+1.87%) |
Nov 06, 2019 | 62.64 | 63.17 | 62.26 | 62.64 | 15,003,565 | -0.35(-0.55%) |
Nov 05, 2019 | 63.29 | 63.94 | 62.82 | 62.98 | 17,111,406 | -0.27(-0.43%) |
Nov 04, 2019 | 63.08 | 63.35 | 62.38 | 63.25 | 14,949,785 | +1.10(+1.77%) |
Nov 01, 2019 | 60.81 | 62.28 | 60.69 | 62.15 | 15,368,293 | +2.10(+3.49%) |
Oct 31, 2019 | 60.47 | 60.98 | 59.61 | 60.05 | 20,179,174 | -0.93(-1.52%) |
Oct 30, 2019 | 60.80 | 61.30 | 60.25 | 60.98 | 14,875,157 | -0.10(-0.16%) |
Oct 29, 2019 | 61.12 | 61.67 | 60.77 | 61.08 | 11,476,137 | -0.42(-0.68%) |
Oct 28, 2019 | 61.62 | 62.08 | 61.38 | 61.50 | 15,659,506 | +0.35(+0.57%) |
Oct 25, 2019 | 60.15 | 61.36 | 60.01 | 61.15 | 12,561,212 | +0.73(+1.20%) |
Oct 24, 2019 | 60.63 | 60.89 | 60.05 | 60.42 | 8,933,637 | -0.13(-0.21%) |
Oct 23, 2019 | 60.09 | 60.56 | 59.95 | 60.55 | 12,358,674 | +0.33(+0.54%) |
Oct 22, 2019 | 59.94 | 60.90 | 59.73 | 60.22 | 13,234,169 | +0.21(+0.35%) |
Oct 21, 2019 | 58.93 | 60.08 | 58.93 | 60.01 | 15,685,644 | +1.73(+2.97%) |
Oct 18, 2019 | 57.93 | 58.57 | 57.78 | 58.28 | 12,466,323 | +0.12(+0.20%) |
Oct 17, 2019 | 58.52 | 58.78 | 57.81 | 58.17 | 13,625,542 | +0.08(+0.14%) |
Oct 16, 2019 | 59.18 | 59.72 | 58.01 | 58.08 | 20,769,426 | -1.44(-2.42%) |
Oct 15, 2019 | 58.64 | 60.24 | 57.41 | 59.52 | 26,370,766 | +0.82(+1.40%) |
Oct 14, 2019 | 58.11 | 58.92 | 58.05 | 58.70 | 13,748,083 | +0.12(+0.20%) |
Oct 11, 2019 | 58.49 | 59.28 | 58.49 | 58.58 | 17,863,426 | +1.24(+2.16%) |
Oct 10, 2019 | 56.64 | 57.91 | 56.45 | 57.35 | 11,868,091 | +0.99(+1.76%) |
Oct 09, 2019 | 55.99 | 56.64 | 55.82 | 56.35 | 10,034,506 | +0.86(+1.55%) |
Oct 08, 2019 | 56.02 | 56.14 | 55.18 | 55.49 | 16,168,679 | -1.46(-2.57%) |
Oct 07, 2019 | 56.72 | 57.53 | 56.72 | 56.95 | 9,382,136 | -0.02(-0.04%) |
Oct 04, 2019 | 55.79 | 57.03 | 55.71 | 56.98 | 13,191,695 | +1.24(+2.22%) |
Oct 03, 2019 | 55.22 | 55.77 | 54.15 | 55.74 | 15,206,231 | +0.37(+0.66%) |
Oct 02, 2019 | 56.63 | 56.66 | 55.32 | 55.37 | 18,081,472 | -1.58(-2.77%) |