Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.41 | 58.57 | 56.52 | 56.75 | 28,464,370 | -2.25(-3.82%) |
Jan 30, 2020 | 58.27 | 59.03 | 57.64 | 59.01 | 20,854,298 | +0.12(+0.21%) |
Jan 29, 2020 | 60.04 | 60.42 | 58.74 | 58.88 | 20,324,162 | -0.87(-1.46%) |
Jan 28, 2020 | 59.03 | 59.99 | 58.54 | 59.75 | 34,799,104 | +1.44(+2.47%) |
Jan 27, 2020 | 59.23 | 59.85 | 58.23 | 58.31 | 34,639,292 | -2.47(-4.06%) |
Jan 24, 2020 | 59.10 | 61.51 | 59.00 | 60.78 | 95,425,320 | +4.57(+8.13%) |
Jan 23, 2020 | 55.80 | 56.56 | 55.76 | 56.21 | 47,632,184 | +0.52(+0.94%) |
Jan 22, 2020 | 54.19 | 55.79 | 54.12 | 55.69 | 33,185,824 | +1.94(+3.60%) |
Jan 21, 2020 | 53.09 | 54.37 | 53.08 | 53.75 | 31,929,628 | +0.84(+1.59%) |
Jan 17, 2020 | 53.25 | 53.26 | 52.59 | 52.91 | 24,561,116 | -0.05(-0.10%) |
Jan 16, 2020 | 52.61 | 53.12 | 52.44 | 52.96 | 24,062,848 | +0.64(+1.22%) |
Jan 15, 2020 | 52.64 | 52.95 | 52.15 | 52.32 | 20,834,354 | -0.43(-0.82%) |
Jan 14, 2020 | 52.81 | 53.03 | 52.54 | 52.76 | 19,207,860 | -0.14(-0.27%) |
Jan 13, 2020 | 52.53 | 53.07 | 52.45 | 52.90 | 18,534,278 | +0.58(+1.10%) |
Jan 10, 2020 | 52.88 | 53.33 | 52.26 | 52.32 | 17,124,650 | -0.32(-0.61%) |
Jan 09, 2020 | 52.42 | 52.83 | 52.22 | 52.64 | 21,192,792 | +0.29(+0.56%) |
Jan 08, 2020 | 52.28 | 52.66 | 51.95 | 52.35 | 26,059,454 | +0.04(+0.07%) |
Jan 07, 2020 | 53.07 | 53.09 | 52.28 | 52.31 | 24,645,144 | -0.89(-1.67%) |
Jan 06, 2020 | 52.90 | 53.43 | 52.67 | 53.20 | 20,000,904 | -0.15(-0.28%) |
Jan 03, 2020 | 53.09 | 53.88 | 53.09 | 53.35 | 17,233,468 | -0.66(-1.22%) |
Jan 02, 2020 | 53.48 | 54.12 | 53.46 | 54.01 | 20,339,734 | +0.88(+1.65%) |
Dec 31, 2019 | 52.93 | 53.20 | 52.70 | 53.13 | 16,261,653 | +0.20(+0.39%) |
Dec 30, 2019 | 53.25 | 53.31 | 52.71 | 52.93 | 14,363,235 | -0.41(-0.77%) |
Dec 27, 2019 | 53.18 | 53.69 | 53.17 | 53.33 | 15,867,722 | +0.23(+0.43%) |
Dec 26, 2019 | 52.74 | 53.13 | 52.69 | 53.10 | 12,932,300 | +0.36(+0.69%) |
Dec 24, 2019 | 52.60 | 52.80 | 52.52 | 52.74 | 7,111,586 | +0.16(+0.30%) |
Dec 23, 2019 | 52.43 | 53.07 | 52.41 | 52.58 | 26,577,076 | +0.25(+0.48%) |
Dec 20, 2019 | 51.77 | 52.42 | 51.39 | 52.33 | 56,291,152 | +0.88(+1.71%) |
Dec 19, 2019 | 50.75 | 51.48 | 50.57 | 51.45 | 21,251,184 | +0.70(+1.38%) |
Dec 18, 2019 | 50.95 | 51.01 | 50.55 | 50.75 | 31,835,484 | -0.12(-0.23%) |
Dec 17, 2019 | 51.49 | 51.58 | 50.72 | 50.87 | 24,391,798 | -0.36(-0.69%) |
Dec 16, 2019 | 51.67 | 51.99 | 51.18 | 51.22 | 21,550,952 | -0.08(-0.16%) |
Dec 13, 2019 | 51.09 | 51.79 | 50.94 | 51.30 | 25,679,032 | +0.21(+0.42%) |
Dec 12, 2019 | 50.38 | 51.53 | 50.25 | 51.09 | 31,410,300 | +0.43(+0.84%) |
Dec 11, 2019 | 50.52 | 50.75 | 50.23 | 50.66 | 22,587,230 | +0.43(+0.85%) |
Dec 10, 2019 | 50.34 | 50.45 | 50.10 | 50.24 | 18,201,534 | +0.05(+0.11%) |
Dec 09, 2019 | 50.19 | 50.56 | 50.16 | 50.18 | 16,107,106 | -0.25(-0.49%) |
Dec 06, 2019 | 50.30 | 50.59 | 50.09 | 50.43 | 18,561,476 | +0.64(+1.28%) |
Dec 05, 2019 | 50.08 | 50.08 | 49.50 | 49.79 | 19,909,076 | +0.06(+0.12%) |
Dec 04, 2019 | 50.30 | 50.30 | 49.59 | 49.73 | 21,269,564 | -0.04(-0.09%) |
Dec 03, 2019 | 50.48 | 50.48 | 49.49 | 49.77 | 29,964,586 | -1.41(-2.76%) |
Dec 02, 2019 | 51.98 | 52.10 | 51.02 | 51.19 | 21,577,200 | -0.35(-0.67%) |
Nov 29, 2019 | 51.62 | 51.75 | 51.30 | 51.53 | 10,680,278 | -0.41(-0.79%) |
Nov 27, 2019 | 51.96 | 52.01 | 51.40 | 51.94 | 20,485,618 | -0.33(-0.63%) |
Nov 26, 2019 | 52.33 | 52.49 | 51.89 | 52.27 | 25,163,956 | +0.06(+0.12%) |
Nov 25, 2019 | 51.49 | 52.23 | 51.49 | 52.21 | 16,910,424 | +1.07(+2.08%) |
Nov 22, 2019 | 51.79 | 52.06 | 51.03 | 51.14 | 17,674,598 | -0.54(-1.05%) |
Nov 21, 2019 | 51.03 | 51.75 | 50.96 | 51.68 | 18,177,344 | +0.28(+0.55%) |
Nov 20, 2019 | 51.72 | 51.81 | 50.93 | 51.40 | 20,888,208 | -0.40(-0.77%) |
Nov 19, 2019 | 51.91 | 52.06 | 51.27 | 51.80 | 19,219,806 | +0.09(+0.17%) |
Nov 18, 2019 | 51.22 | 51.91 | 51.11 | 51.71 | 18,133,500 | +0.26(+0.50%) |
Nov 15, 2019 | 51.64 | 52.11 | 51.15 | 51.45 | 18,150,874 | +0.13(+0.26%) |
Nov 14, 2019 | 51.14 | 51.52 | 51.11 | 51.32 | 13,651,800 | -0.07(-0.14%) |
Nov 13, 2019 | 51.37 | 51.46 | 50.91 | 51.39 | 17,344,332 | -0.28(-0.53%) |
Nov 12, 2019 | 51.84 | 52.20 | 51.51 | 51.67 | 13,464,294 | -0.13(-0.26%) |
Nov 11, 2019 | 51.46 | 51.93 | 51.40 | 51.80 | 12,649,100 | +0.07(+0.14%) |
Nov 08, 2019 | 51.35 | 51.75 | 50.88 | 51.73 | 13,394,083 | +0.20(+0.38%) |
Nov 07, 2019 | 51.49 | 51.98 | 51.35 | 51.53 | 19,106,608 | +0.40(+0.78%) |
Nov 06, 2019 | 51.03 | 51.23 | 50.58 | 51.13 | 19,955,866 | +0.32(+0.64%) |
Nov 05, 2019 | 50.74 | 51.52 | 50.51 | 50.81 | 23,625,332 | -0.05(-0.10%) |
Nov 04, 2019 | 50.26 | 51.03 | 50.19 | 50.86 | 21,593,290 | +0.97(+1.95%) |