Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.28 | 66.00 | 65.15 | 65.92 | 5,107,213 | +0.52(+0.80%) |
Dec 30, 2019 | 65.91 | 66.14 | 65.32 | 65.40 | 3,888,845 | -0.62(-0.94%) |
Dec 27, 2019 | 66.12 | 66.21 | 65.70 | 66.02 | 3,993,049 | -0.07(-0.11%) |
Dec 26, 2019 | 66.29 | 66.34 | 65.79 | 66.09 | 3,156,508 | -0.03(-0.04%) |
Dec 24, 2019 | 66.14 | 66.36 | 65.99 | 66.12 | 1,482,208 | +0.12(+0.17%) |
Dec 23, 2019 | 66.15 | 66.51 | 65.95 | 66.00 | 4,375,212 | -0.18(-0.27%) |
Dec 20, 2019 | 66.55 | 66.55 | 65.76 | 66.18 | 9,659,542 | +0.43(+0.65%) |
Dec 19, 2019 | 65.62 | 65.92 | 65.36 | 65.76 | 7,419,360 | +0.73(+1.12%) |
Dec 18, 2019 | 64.73 | 65.31 | 64.47 | 65.03 | 8,037,872 | -0.06(-0.10%) |
Dec 17, 2019 | 66.01 | 66.05 | 64.61 | 65.09 | 8,903,872 | -0.93(-1.41%) |
Dec 16, 2019 | 65.89 | 66.56 | 65.61 | 66.02 | 6,211,225 | +0.72(+1.10%) |
Dec 13, 2019 | 65.86 | 66.15 | 65.29 | 65.30 | 4,398,507 | -0.59(-0.90%) |
Dec 12, 2019 | 65.34 | 66.14 | 65.12 | 65.90 | 5,379,871 | +0.81(+1.24%) |
Dec 11, 2019 | 64.84 | 65.45 | 64.64 | 65.09 | 8,105,234 | +0.15(+0.23%) |
Dec 10, 2019 | 66.55 | 66.59 | 64.46 | 64.94 | 12,331,584 | -1.61(-2.41%) |
Dec 09, 2019 | 66.58 | 66.99 | 66.46 | 66.55 | 5,423,340 | -0.33(-0.49%) |
Dec 06, 2019 | 66.63 | 67.22 | 66.55 | 66.87 | 5,751,911 | +0.78(+1.18%) |
Dec 05, 2019 | 66.61 | 66.63 | 65.57 | 66.09 | 5,522,082 | -0.46(-0.69%) |
Dec 04, 2019 | 66.78 | 66.94 | 66.47 | 66.55 | 5,587,593 | +0.26(+0.39%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.31 | 66.30 | 7,207,777 | -0.75(-1.11%) |
Dec 02, 2019 | 66.75 | 67.36 | 66.56 | 67.04 | 5,933,597 | +0.25(+0.37%) |
Nov 29, 2019 | 66.28 | 66.91 | 66.05 | 66.79 | 5,030,021 | +0.20(+0.31%) |
Nov 27, 2019 | 66.64 | 67.05 | 66.23 | 66.59 | 8,817,863 | -0.12(-0.19%) |
Nov 26, 2019 | 68.12 | 68.14 | 66.23 | 66.71 | 11,414,039 | -1.24(-1.83%) |
Nov 25, 2019 | 67.00 | 68.36 | 67.00 | 67.96 | 9,924,713 | +1.13(+1.69%) |
Nov 22, 2019 | 66.80 | 67.18 | 66.63 | 66.83 | 6,087,614 | +0.33(+0.49%) |
Nov 21, 2019 | 66.44 | 66.80 | 65.81 | 66.50 | 4,886,514 | +0.02(+0.03%) |
Nov 20, 2019 | 66.78 | 66.99 | 65.97 | 66.48 | 7,841,121 | -0.38(-0.57%) |
Nov 19, 2019 | 66.80 | 66.97 | 66.08 | 66.86 | 7,802,580 | +0.22(+0.33%) |
Nov 18, 2019 | 65.80 | 66.67 | 65.76 | 66.64 | 9,538,497 | +0.72(+1.09%) |
Nov 15, 2019 | 65.08 | 66.01 | 64.76 | 65.92 | 9,880,753 | +1.20(+1.85%) |
Nov 14, 2019 | 64.58 | 65.00 | 64.45 | 64.73 | 4,544,484 | +0.11(+0.16%) |
Nov 13, 2019 | 63.74 | 65.04 | 63.63 | 64.62 | 5,830,369 | +0.42(+0.65%) |
Nov 12, 2019 | 63.49 | 64.30 | 63.00 | 64.20 | 5,668,704 | +0.55(+0.86%) |
Nov 11, 2019 | 63.87 | 64.56 | 63.51 | 63.65 | 5,699,510 | -0.66(-1.02%) |
Nov 08, 2019 | 63.71 | 64.76 | 63.51 | 64.31 | 10,420,649 | +0.61(+0.96%) |
Nov 07, 2019 | 63.84 | 63.97 | 63.16 | 63.70 | 13,176,911 | +0.75(+1.20%) |
Nov 06, 2019 | 61.61 | 62.95 | 61.50 | 62.94 | 25,195,104 | +3.20(+5.36%) |
Nov 05, 2019 | 60.56 | 60.92 | 59.57 | 59.74 | 17,542,636 | -0.64(-1.06%) |
Nov 04, 2019 | 60.32 | 60.71 | 59.88 | 60.38 | 9,939,490 | +0.71(+1.19%) |
Nov 01, 2019 | 59.33 | 59.98 | 59.20 | 59.67 | 7,655,355 | +0.75(+1.28%) |
Oct 31, 2019 | 59.28 | 59.54 | 58.32 | 58.91 | 6,917,057 | -0.59(-0.98%) |
Oct 30, 2019 | 58.70 | 59.74 | 58.43 | 59.50 | 9,046,437 | +1.03(+1.76%) |
Oct 29, 2019 | 58.29 | 58.66 | 57.64 | 58.47 | 7,328,907 | +0.01(+0.02%) |
Oct 28, 2019 | 58.08 | 59.05 | 57.99 | 58.46 | 7,905,737 | +0.69(+1.20%) |
Oct 25, 2019 | 57.36 | 58.22 | 57.13 | 57.77 | 5,711,456 | +0.23(+0.40%) |
Oct 24, 2019 | 58.21 | 58.47 | 57.21 | 57.54 | 6,468,732 | -0.67(-1.16%) |
Oct 23, 2019 | 58.60 | 58.84 | 57.96 | 58.21 | 5,319,816 | -0.41(-0.70%) |
Oct 22, 2019 | 58.02 | 58.94 | 57.89 | 58.62 | 7,176,624 | +0.76(+1.31%) |
Oct 21, 2019 | 58.68 | 58.81 | 57.78 | 57.86 | 7,798,883 | -0.41(-0.70%) |
Oct 18, 2019 | 58.41 | 58.53 | 57.89 | 58.27 | 7,097,100 | -0.30(-0.51%) |
Oct 17, 2019 | 57.74 | 58.64 | 57.52 | 58.57 | 9,566,662 | +0.96(+1.67%) |
Oct 16, 2019 | 57.25 | 57.94 | 57.04 | 57.61 | 8,349,963 | +0.51(+0.89%) |
Oct 15, 2019 | 55.91 | 57.23 | 55.91 | 57.10 | 9,351,383 | +1.62(+2.92%) |
Oct 14, 2019 | 55.28 | 55.71 | 54.98 | 55.48 | 3,600,351 | +0.04(+0.08%) |
Oct 11, 2019 | 55.31 | 56.02 | 55.29 | 55.43 | 7,140,474 | +0.70(+1.29%) |
Oct 10, 2019 | 53.64 | 55.05 | 53.59 | 54.73 | 7,666,308 | +1.18(+2.20%) |
Oct 09, 2019 | 53.60 | 54.02 | 53.38 | 53.55 | 5,942,240 | +0.37(+0.70%) |
Oct 08, 2019 | 54.15 | 54.27 | 52.97 | 53.18 | 7,909,081 | -1.42(-2.60%) |
Oct 07, 2019 | 54.72 | 55.08 | 54.37 | 54.60 | 5,086,388 | -0.22(-0.40%) |
Oct 04, 2019 | 53.86 | 54.88 | 53.84 | 54.82 | 5,338,778 | +0.90(+1.67%) |
Oct 03, 2019 | 54.17 | 54.41 | 53.17 | 53.92 | 6,632,143 | -0.25(-0.46%) |
Oct 02, 2019 | 54.59 | 54.69 | 53.69 | 54.16 | 7,395,481 | -0.75(-1.36%) |