Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.84 | 63.24 | 62.19 | 62.81 | 8,643,400 | -0.71(-1.12%) |
Jan 30, 2020 | 64.33 | 64.57 | 62.56 | 63.52 | 6,159,757 | -1.68(-2.58%) |
Jan 29, 2020 | 65.08 | 65.88 | 64.26 | 65.20 | 8,212,204 | -0.05(-0.08%) |
Jan 28, 2020 | 63.99 | 65.50 | 63.99 | 65.25 | 6,978,730 | +1.83(+2.89%) |
Jan 27, 2020 | 65.62 | 65.66 | 62.91 | 63.42 | 11,173,745 | -3.19(-4.79%) |
Jan 24, 2020 | 68.31 | 68.64 | 66.49 | 66.61 | 7,332,700 | -1.41(-2.07%) |
Jan 23, 2020 | 66.70 | 68.08 | 65.06 | 68.02 | 11,178,712 | +1.26(+1.89%) |
Jan 22, 2020 | 65.86 | 67.49 | 65.42 | 66.76 | 8,734,590 | +1.27(+1.94%) |
Jan 21, 2020 | 64.23 | 66.09 | 64.21 | 65.49 | 3,458,021 | +0.95(+1.47%) |
Jan 17, 2020 | 65.07 | 65.08 | 63.47 | 64.54 | 3,428,400 | -0.59(-0.91%) |
Jan 16, 2020 | 64.68 | 65.18 | 64.06 | 65.13 | 2,098,227 | +0.61(+0.95%) |
Jan 15, 2020 | 63.35 | 64.99 | 63.29 | 64.52 | 3,355,954 | +1.35(+2.14%) |
Jan 14, 2020 | 63.29 | 63.56 | 62.89 | 63.17 | 5,818,749 | -0.23(-0.36%) |
Jan 13, 2020 | 64.31 | 64.44 | 62.83 | 63.40 | 4,546,665 | -1.08(-1.67%) |
Jan 10, 2020 | 64.50 | 64.99 | 64.09 | 64.48 | 2,897,700 | +0.32(+0.50%) |
Jan 09, 2020 | 64.52 | 64.77 | 63.96 | 64.16 | 2,510,544 | -0.21(-0.33%) |
Jan 08, 2020 | 63.09 | 64.59 | 62.71 | 64.37 | 3,969,505 | +1.34(+2.13%) |
Jan 07, 2020 | 63.03 | 63.29 | 61.91 | 63.03 | 3,494,502 | +0.00(+0.00%) |
Jan 06, 2020 | 61.05 | 63.10 | 60.95 | 63.03 | 4,093,868 | +1.87(+3.06%) |
Jan 03, 2020 | 60.74 | 62.12 | 60.74 | 61.16 | 4,964,900 | -0.72(-1.16%) |
Jan 02, 2020 | 62.98 | 63.27 | 60.82 | 61.88 | 4,969,235 | -0.99(-1.57%) |
Dec 31, 2019 | 63.00 | 63.39 | 62.40 | 62.87 | 2,163,000 | -0.17(-0.27%) |
Dec 30, 2019 | 63.78 | 63.79 | 62.80 | 63.04 | 2,199,515 | -0.61(-0.96%) |
Dec 27, 2019 | 63.43 | 63.67 | 63.21 | 63.65 | 1,622,900 | +0.25(+0.39%) |
Dec 26, 2019 | 63.34 | 63.56 | 62.99 | 63.40 | 1,870,835 | +0.17(+0.27%) |
Dec 24, 2019 | 63.00 | 63.26 | 62.56 | 63.23 | 978,800 | +0.33(+0.52%) |
Dec 23, 2019 | 62.29 | 63.14 | 61.75 | 62.90 | 4,281,687 | +0.97(+1.57%) |
Dec 20, 2019 | 61.24 | 62.06 | 60.51 | 61.93 | 6,544,200 | +0.06(+0.10%) |
Dec 19, 2019 | 63.07 | 63.49 | 61.72 | 61.87 | 5,745,579 | +1.52(+2.52%) |
Dec 18, 2019 | 59.19 | 60.53 | 58.88 | 60.35 | 3,225,715 | +1.41(+2.39%) |
Dec 17, 2019 | 59.68 | 59.90 | 58.80 | 58.94 | 3,507,279 | -1.08(-1.80%) |
Dec 16, 2019 | 58.06 | 60.82 | 57.64 | 60.02 | 7,383,014 | +2.31(+4.00%) |
Dec 13, 2019 | 57.97 | 59.03 | 57.05 | 57.71 | 6,236,400 | -0.81(-1.38%) |
Dec 12, 2019 | 58.75 | 59.70 | 58.31 | 58.52 | 3,428,864 | -0.12(-0.20%) |
Dec 11, 2019 | 59.39 | 59.54 | 58.48 | 58.64 | 4,781,214 | -0.98(-1.64%) |
Dec 10, 2019 | 59.11 | 59.65 | 58.97 | 59.62 | 2,684,917 | +0.45(+0.76%) |
Dec 09, 2019 | 61.18 | 61.22 | 59.13 | 59.17 | 3,962,403 | -1.81(-2.97%) |
Dec 06, 2019 | 60.27 | 61.28 | 60.16 | 60.98 | 3,159,400 | +0.96(+1.60%) |
Dec 05, 2019 | 60.00 | 60.22 | 59.23 | 60.02 | 2,754,597 | +0.04(+0.07%) |
Dec 04, 2019 | 60.30 | 60.47 | 59.91 | 59.98 | 2,530,508 | -0.09(-0.15%) |
Dec 03, 2019 | 59.22 | 60.09 | 58.53 | 60.07 | 3,080,198 | -0.11(-0.18%) |
Dec 02, 2019 | 60.32 | 60.92 | 59.41 | 60.18 | 5,177,891 | -0.29(-0.48%) |
Nov 29, 2019 | 60.40 | 60.64 | 59.72 | 60.47 | 1,147,800 | +0.03(+0.05%) |
Nov 27, 2019 | 60.11 | 60.76 | 59.61 | 60.44 | 2,983,200 | +0.19(+0.32%) |
Nov 26, 2019 | 60.73 | 61.08 | 59.91 | 60.25 | 3,567,331 | -0.92(-1.50%) |
Nov 25, 2019 | 59.69 | 61.28 | 59.59 | 61.17 | 4,989,456 | +1.72(+2.89%) |
Nov 22, 2019 | 59.90 | 60.28 | 59.20 | 59.45 | 3,429,400 | -0.24(-0.40%) |
Nov 21, 2019 | 59.38 | 59.83 | 58.90 | 59.69 | 3,096,540 | +0.23(+0.39%) |
Nov 20, 2019 | 58.94 | 59.54 | 58.15 | 59.46 | 4,426,504 | +0.07(+0.12%) |
Nov 19, 2019 | 59.68 | 59.74 | 58.86 | 59.39 | 4,223,209 | +0.03(+0.05%) |
Nov 18, 2019 | 57.88 | 60.37 | 57.88 | 59.36 | 11,091,832 | +1.80(+3.13%) |
Nov 15, 2019 | 54.64 | 58.18 | 54.26 | 57.56 | 8,367,300 | +2.91(+5.32%) |
Nov 14, 2019 | 55.46 | 55.50 | 54.47 | 54.65 | 3,170,143 | -0.70(-1.26%) |
Nov 13, 2019 | 54.80 | 55.94 | 54.70 | 55.35 | 5,665,666 | +0.15(+0.27%) |
Nov 12, 2019 | 54.00 | 55.34 | 53.71 | 55.20 | 4,468,849 | +1.24(+2.30%) |
Nov 11, 2019 | 54.59 | 54.85 | 53.84 | 53.96 | 5,643,324 | -1.10(-2.00%) |
Nov 08, 2019 | 53.33 | 55.11 | 53.18 | 55.06 | 6,699,700 | +1.97(+3.71%) |
Nov 07, 2019 | 50.84 | 53.12 | 50.84 | 53.09 | 5,953,839 | +2.26(+4.45%) |
Nov 06, 2019 | 51.85 | 52.39 | 50.81 | 50.83 | 3,947,929 | -1.01(-1.95%) |
Nov 05, 2019 | 51.99 | 52.48 | 51.25 | 51.84 | 3,506,719 | +0.13(+0.25%) |
Nov 04, 2019 | 52.39 | 52.43 | 51.01 | 51.71 | 5,726,705 | -0.42(-0.81%) |