Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.96 | 61.96 | 60.21 | 60.59 | 11,047,475 | -1.69(-2.71%) |
Jan 30, 2020 | 62.62 | 62.72 | 61.09 | 62.28 | 9,435,935 | -0.75(-1.19%) |
Jan 29, 2020 | 64.42 | 64.42 | 62.94 | 63.03 | 7,035,275 | -1.13(-1.77%) |
Jan 28, 2020 | 63.65 | 64.45 | 63.54 | 64.16 | 5,638,491 | +0.76(+1.20%) |
Jan 27, 2020 | 62.45 | 63.62 | 61.96 | 63.40 | 7,164,748 | -0.41(-0.64%) |
Jan 24, 2020 | 65.79 | 65.80 | 62.69 | 63.81 | 11,334,475 | -1.88(-2.86%) |
Jan 23, 2020 | 65.90 | 66.00 | 64.75 | 65.69 | 9,629,220 | -0.68(-1.02%) |
Jan 22, 2020 | 66.25 | 66.66 | 66.03 | 66.37 | 4,701,358 | +0.18(+0.27%) |
Jan 21, 2020 | 67.44 | 67.45 | 65.98 | 66.19 | 9,759,532 | -1.27(-1.88%) |
Jan 17, 2020 | 67.54 | 67.83 | 67.29 | 67.46 | 6,198,388 | -0.03(-0.04%) |
Jan 16, 2020 | 67.11 | 67.59 | 66.80 | 67.49 | 7,776,824 | +0.69(+1.04%) |
Jan 15, 2020 | 65.66 | 67.10 | 65.61 | 66.79 | 9,129,343 | +1.28(+1.95%) |
Jan 14, 2020 | 64.36 | 65.60 | 64.35 | 65.52 | 7,307,051 | +0.95(+1.47%) |
Jan 13, 2020 | 64.15 | 64.77 | 63.56 | 64.57 | 7,499,037 | +0.58(+0.90%) |
Jan 10, 2020 | 65.05 | 65.10 | 63.73 | 63.99 | 5,871,813 | -0.67(-1.03%) |
Jan 09, 2020 | 64.78 | 65.01 | 64.49 | 64.66 | 6,114,735 | +0.18(+0.28%) |
Jan 08, 2020 | 64.34 | 64.86 | 63.54 | 64.48 | 9,365,912 | -0.82(-1.25%) |
Jan 07, 2020 | 65.32 | 65.37 | 64.48 | 65.29 | 6,956,120 | -0.25(-0.38%) |
Jan 06, 2020 | 64.89 | 65.61 | 64.83 | 65.54 | 5,206,940 | +0.26(+0.39%) |
Jan 03, 2020 | 64.97 | 65.72 | 64.84 | 65.29 | 5,019,203 | -0.52(-0.80%) |
Jan 02, 2020 | 66.24 | 66.29 | 65.25 | 65.81 | 5,660,069 | -0.12(-0.17%) |
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%) |