Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.45 | 70.66 | 69.53 | 69.96 | 4,864,040 | -0.60(-0.84%) |
Jan 30, 2020 | 69.62 | 70.72 | 69.29 | 70.55 | 4,143,651 | +0.89(+1.28%) |
Jan 29, 2020 | 69.01 | 69.72 | 68.89 | 69.66 | 3,644,244 | +0.71(+1.03%) |
Jan 28, 2020 | 68.08 | 69.03 | 68.06 | 68.95 | 3,332,007 | +0.98(+1.44%) |
Jan 27, 2020 | 68.49 | 68.69 | 67.87 | 67.97 | 2,728,507 | -0.55(-0.81%) |
Jan 24, 2020 | 68.56 | 68.81 | 68.10 | 68.53 | 3,236,973 | -0.06(-0.08%) |
Jan 23, 2020 | 68.28 | 68.64 | 68.04 | 68.59 | 2,783,622 | +0.31(+0.45%) |
Jan 22, 2020 | 68.74 | 68.87 | 68.26 | 68.28 | 2,794,004 | -0.28(-0.40%) |
Jan 21, 2020 | 68.53 | 68.77 | 67.75 | 68.55 | 5,540,391 | -0.02(-0.02%) |
Jan 17, 2020 | 68.32 | 68.60 | 67.58 | 68.57 | 4,425,955 | +0.44(+0.65%) |
Jan 16, 2020 | 67.71 | 68.32 | 67.56 | 68.13 | 3,255,518 | +0.42(+0.63%) |
Jan 15, 2020 | 67.03 | 67.71 | 67.00 | 67.71 | 3,370,094 | +0.85(+1.27%) |
Jan 14, 2020 | 66.88 | 67.05 | 66.29 | 66.86 | 3,520,310 | -0.08(-0.12%) |
Jan 13, 2020 | 66.96 | 67.23 | 66.85 | 66.94 | 2,116,415 | -0.02(-0.02%) |
Jan 10, 2020 | 66.95 | 67.41 | 66.87 | 66.95 | 2,966,572 | +0.12(+0.18%) |
Jan 09, 2020 | 66.51 | 66.95 | 66.50 | 66.83 | 2,704,595 | +0.19(+0.28%) |
Jan 08, 2020 | 67.24 | 67.29 | 66.54 | 66.64 | 3,176,040 | -0.42(-0.63%) |
Jan 07, 2020 | 67.04 | 67.29 | 66.86 | 67.07 | 3,138,031 | -0.15(-0.22%) |
Jan 06, 2020 | 66.78 | 67.43 | 66.78 | 67.22 | 2,653,000 | +0.51(+0.77%) |
Jan 03, 2020 | 66.74 | 67.35 | 66.68 | 66.70 | 3,482,002 | -0.16(-0.24%) |
Jan 02, 2020 | 67.62 | 67.66 | 66.50 | 66.86 | 3,682,465 | -0.70(-1.04%) |
Dec 31, 2019 | 67.12 | 67.60 | 66.95 | 67.57 | 3,501,368 | +0.60(+0.90%) |
Dec 30, 2019 | 66.70 | 66.96 | 66.58 | 66.96 | 2,261,939 | +0.07(+0.10%) |
Dec 27, 2019 | 66.45 | 66.91 | 66.29 | 66.90 | 2,438,394 | +0.44(+0.66%) |
Dec 26, 2019 | 66.38 | 66.47 | 66.15 | 66.46 | 1,815,584 | +0.08(+0.12%) |
Dec 24, 2019 | 66.48 | 66.48 | 65.86 | 66.38 | 1,259,708 | -0.06(-0.09%) |
Dec 23, 2019 | 67.14 | 67.22 | 66.11 | 66.43 | 4,273,012 | -0.73(-1.08%) |
Dec 20, 2019 | 67.13 | 67.22 | 66.36 | 67.16 | 9,508,426 | +0.42(+0.64%) |
Dec 19, 2019 | 66.53 | 66.87 | 66.09 | 66.73 | 4,838,628 | +0.29(+0.43%) |
Dec 18, 2019 | 66.77 | 67.01 | 65.72 | 66.45 | 5,650,455 | -0.09(-0.13%) |
Dec 17, 2019 | 66.66 | 67.09 | 66.50 | 66.54 | 4,735,649 | -0.07(-0.10%) |
Dec 16, 2019 | 66.12 | 66.60 | 65.81 | 66.60 | 4,617,436 | +0.62(+0.94%) |
Dec 13, 2019 | 65.67 | 66.25 | 65.49 | 65.98 | 4,185,217 | +0.16(+0.24%) |
Dec 12, 2019 | 65.91 | 66.23 | 65.56 | 65.83 | 4,131,802 | -0.17(-0.26%) |
Dec 11, 2019 | 65.66 | 66.07 | 65.52 | 66.00 | 4,235,244 | +0.66(+1.01%) |
Dec 10, 2019 | 65.20 | 65.62 | 65.09 | 65.34 | 3,777,134 | +0.14(+0.21%) |
Dec 09, 2019 | 66.07 | 66.18 | 65.08 | 65.20 | 5,321,860 | -0.88(-1.33%) |
Dec 06, 2019 | 66.03 | 66.48 | 65.98 | 66.08 | 4,015,082 | -0.16(-0.23%) |
Dec 05, 2019 | 66.22 | 66.36 | 65.76 | 66.24 | 4,420,870 | -0.12(-0.17%) |
Dec 04, 2019 | 65.92 | 66.55 | 65.84 | 66.35 | 6,005,043 | +0.25(+0.38%) |
Dec 03, 2019 | 66.33 | 66.62 | 65.76 | 66.10 | 6,016,563 | -0.05(-0.07%) |
Dec 02, 2019 | 66.85 | 66.92 | 66.14 | 66.15 | 4,466,126 | -0.90(-1.34%) |
Nov 29, 2019 | 67.27 | 67.48 | 66.79 | 67.05 | 2,321,132 | +0.02(+0.04%) |
Nov 27, 2019 | 67.34 | 67.52 | 66.97 | 67.02 | 2,659,912 | -0.31(-0.46%) |
Nov 26, 2019 | 67.24 | 67.64 | 66.98 | 67.33 | 5,106,624 | +0.19(+0.28%) |
Nov 25, 2019 | 67.40 | 67.71 | 66.93 | 67.14 | 3,331,671 | -0.01(-0.01%) |
Nov 22, 2019 | 67.12 | 67.24 | 66.44 | 67.15 | 2,955,058 | +0.18(+0.27%) |
Nov 21, 2019 | 66.95 | 67.09 | 66.64 | 66.97 | 3,167,685 | +0.10(+0.14%) |
Nov 20, 2019 | 66.59 | 67.01 | 66.38 | 66.88 | 3,374,763 | +0.39(+0.58%) |
Nov 19, 2019 | 66.42 | 66.70 | 65.94 | 66.49 | 2,954,279 | -0.13(-0.19%) |
Nov 18, 2019 | 66.36 | 67.09 | 66.33 | 66.62 | 4,596,297 | +0.38(+0.57%) |
Nov 15, 2019 | 65.76 | 66.28 | 65.66 | 66.24 | 3,545,103 | +0.44(+0.67%) |
Nov 14, 2019 | 65.25 | 66.00 | 65.22 | 65.80 | 4,086,884 | +0.58(+0.89%) |
Nov 13, 2019 | 64.55 | 65.37 | 64.46 | 65.22 | 2,490,211 | +0.90(+1.40%) |
Nov 12, 2019 | 64.52 | 64.60 | 64.16 | 64.31 | 2,690,001 | +0.08(+0.13%) |
Nov 11, 2019 | 64.60 | 64.72 | 64.15 | 64.23 | 2,865,411 | -0.53(-0.82%) |
Nov 08, 2019 | 64.78 | 65.32 | 64.50 | 64.76 | 4,166,262 | -0.02(-0.04%) |
Nov 07, 2019 | 65.04 | 65.34 | 64.49 | 64.79 | 4,453,123 | -0.51(-0.78%) |
Nov 06, 2019 | 65.63 | 65.70 | 65.19 | 65.30 | 4,938,149 | -0.33(-0.50%) |
Nov 05, 2019 | 66.76 | 66.85 | 65.61 | 65.63 | 4,370,595 | -1.37(-2.05%) |
Nov 04, 2019 | 66.99 | 67.33 | 66.59 | 67.00 | 3,624,140 | -0.18(-0.26%) |