Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.68 | 60.68 | 58.97 | 59.34 | 11,280,299 | -1.65(-2.71%) |
Jan 30, 2020 | 61.32 | 61.43 | 59.83 | 60.99 | 9,634,796 | -0.73(-1.19%) |
Jan 29, 2020 | 63.09 | 63.09 | 61.64 | 61.73 | 7,183,542 | -1.11(-1.77%) |
Jan 28, 2020 | 62.34 | 63.12 | 62.23 | 62.84 | 5,757,322 | +0.74(+1.20%) |
Jan 27, 2020 | 61.16 | 62.30 | 60.69 | 62.09 | 7,315,744 | -0.40(-0.64%) |
Jan 24, 2020 | 64.43 | 64.44 | 61.39 | 62.50 | 11,573,347 | -1.84(-2.86%) |
Jan 23, 2020 | 64.54 | 64.64 | 63.42 | 64.33 | 9,832,154 | -0.66(-1.02%) |
Jan 22, 2020 | 64.89 | 65.29 | 64.67 | 65.00 | 4,800,438 | +0.17(+0.27%) |
Jan 21, 2020 | 66.05 | 66.06 | 64.62 | 64.82 | 9,965,213 | -1.24(-1.88%) |
Jan 17, 2020 | 66.15 | 66.43 | 65.90 | 66.07 | 6,329,019 | -0.03(-0.04%) |
Jan 16, 2020 | 65.73 | 66.20 | 65.42 | 66.09 | 7,940,720 | +0.68(+1.04%) |
Jan 15, 2020 | 64.30 | 65.72 | 64.26 | 65.42 | 9,321,742 | +1.25(+1.95%) |
Jan 14, 2020 | 63.03 | 64.25 | 63.03 | 64.16 | 7,461,046 | +0.93(+1.47%) |
Jan 13, 2020 | 62.83 | 63.43 | 62.25 | 63.23 | 7,657,078 | +0.56(+0.90%) |
Jan 10, 2020 | 63.71 | 63.76 | 62.42 | 62.67 | 5,995,561 | -0.65(-1.03%) |
Jan 09, 2020 | 63.44 | 63.67 | 63.16 | 63.32 | 6,243,603 | +0.17(+0.28%) |
Jan 08, 2020 | 63.01 | 63.52 | 62.23 | 63.15 | 9,563,298 | -0.80(-1.25%) |
Jan 07, 2020 | 63.97 | 64.02 | 63.15 | 63.95 | 7,102,719 | -0.24(-0.38%) |
Jan 06, 2020 | 63.55 | 64.26 | 63.49 | 64.19 | 5,316,676 | +0.25(+0.39%) |
Jan 03, 2020 | 63.63 | 64.36 | 63.50 | 63.94 | 5,124,982 | -0.51(-0.80%) |
Jan 02, 2020 | 64.88 | 64.92 | 63.90 | 64.45 | 5,779,355 | -0.11(-0.18%) |
Dec 31, 2019 | 63.93 | 64.63 | 63.81 | 64.56 | 5,214,847 | +0.51(+0.80%) |
Dec 30, 2019 | 64.55 | 64.77 | 63.97 | 64.05 | 3,970,802 | -0.61(-0.94%) |
Dec 27, 2019 | 64.75 | 64.84 | 64.35 | 64.66 | 4,077,202 | -0.07(-0.11%) |
Dec 26, 2019 | 64.92 | 64.97 | 64.43 | 64.73 | 3,223,031 | -0.03(-0.04%) |
Dec 24, 2019 | 64.77 | 64.99 | 64.62 | 64.75 | 1,513,446 | +0.11(+0.17%) |
Dec 23, 2019 | 64.78 | 65.14 | 64.59 | 64.64 | 4,467,419 | -0.17(-0.27%) |
Dec 20, 2019 | 65.18 | 65.18 | 64.41 | 64.82 | 9,863,116 | +0.42(+0.65%) |
Dec 19, 2019 | 64.27 | 64.56 | 64.01 | 64.40 | 7,575,722 | +0.71(+1.12%) |
Dec 18, 2019 | 63.39 | 63.96 | 63.14 | 63.69 | 8,207,269 | -0.06(-0.10%) |
Dec 17, 2019 | 64.65 | 64.69 | 63.28 | 63.75 | 9,091,520 | -0.91(-1.41%) |
Dec 16, 2019 | 64.53 | 65.19 | 64.26 | 64.66 | 6,342,126 | +0.70(+1.10%) |
Dec 13, 2019 | 64.50 | 64.78 | 63.95 | 63.96 | 4,491,205 | -0.58(-0.90%) |
Dec 12, 2019 | 63.99 | 64.77 | 63.77 | 64.54 | 5,493,251 | +0.79(+1.24%) |
Dec 11, 2019 | 63.50 | 64.09 | 63.30 | 63.75 | 8,276,050 | +0.15(+0.23%) |
Dec 10, 2019 | 65.18 | 65.22 | 63.13 | 63.60 | 12,591,471 | -1.57(-2.41%) |
Dec 09, 2019 | 65.21 | 65.61 | 65.09 | 65.17 | 5,537,636 | -0.32(-0.49%) |
Dec 06, 2019 | 65.25 | 65.83 | 65.18 | 65.49 | 5,873,132 | +0.76(+1.18%) |
Dec 05, 2019 | 65.23 | 65.25 | 64.22 | 64.73 | 5,638,459 | -0.45(-0.69%) |
Dec 04, 2019 | 65.40 | 65.56 | 65.09 | 65.18 | 5,705,351 | +0.25(+0.39%) |
Dec 03, 2019 | 64.65 | 65.00 | 63.96 | 64.93 | 7,359,680 | -0.73(-1.11%) |
Dec 02, 2019 | 65.37 | 65.97 | 65.19 | 65.66 | 6,058,646 | +0.24(+0.37%) |
Nov 29, 2019 | 64.91 | 65.53 | 64.69 | 65.42 | 5,136,028 | +0.20(+0.31%) |
Nov 27, 2019 | 65.27 | 65.67 | 64.86 | 65.22 | 9,003,698 | -0.12(-0.19%) |
Nov 26, 2019 | 66.71 | 66.74 | 64.87 | 65.34 | 11,654,588 | -1.22(-1.83%) |
Nov 25, 2019 | 65.62 | 66.94 | 65.62 | 66.55 | 10,133,875 | +1.10(+1.69%) |
Nov 22, 2019 | 65.42 | 65.79 | 65.26 | 65.45 | 6,215,910 | +0.32(+0.49%) |
Nov 21, 2019 | 65.07 | 65.42 | 64.45 | 65.13 | 4,989,496 | +0.02(+0.03%) |
Nov 20, 2019 | 65.40 | 65.61 | 64.61 | 65.11 | 8,006,372 | -0.37(-0.57%) |
Nov 19, 2019 | 65.42 | 65.59 | 64.71 | 65.48 | 7,967,019 | +0.22(+0.33%) |
Nov 18, 2019 | 64.44 | 65.29 | 64.41 | 65.27 | 9,739,519 | +0.70(+1.09%) |
Nov 15, 2019 | 63.74 | 64.65 | 63.43 | 64.56 | 10,088,988 | +1.17(+1.85%) |
Nov 14, 2019 | 63.24 | 63.66 | 63.12 | 63.39 | 4,640,259 | +0.10(+0.16%) |
Nov 13, 2019 | 62.43 | 63.69 | 62.32 | 63.29 | 5,953,244 | +0.41(+0.65%) |
Nov 12, 2019 | 62.18 | 62.98 | 61.70 | 62.88 | 5,788,171 | +0.54(+0.86%) |
Nov 11, 2019 | 62.56 | 63.23 | 62.20 | 62.34 | 5,819,626 | -0.64(-1.02%) |
Nov 08, 2019 | 62.40 | 63.43 | 62.20 | 62.98 | 10,640,263 | +0.60(+0.96%) |
Nov 07, 2019 | 62.52 | 62.65 | 61.86 | 62.38 | 13,454,612 | +0.74(+1.20%) |
Nov 06, 2019 | 60.34 | 61.65 | 60.23 | 61.64 | 25,726,088 | +3.14(+5.36%) |
Nov 05, 2019 | 59.31 | 59.66 | 58.34 | 58.51 | 17,912,344 | -0.63(-1.06%) |
Nov 04, 2019 | 59.07 | 59.45 | 58.65 | 59.13 | 10,148,963 | +0.70(+1.19%) |