Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.71 | 61.97 | 60.11 | 60.81 | 2,982,659 | -1.71(-2.73%) |
Jan 30, 2020 | 62.33 | 63.05 | 60.78 | 62.52 | 4,816,458 | -0.88(-1.39%) |
Jan 29, 2020 | 65.35 | 65.79 | 63.36 | 63.40 | 1,687,715 | -1.27(-1.96%) |
Jan 28, 2020 | 65.59 | 65.72 | 64.33 | 64.67 | 3,444,307 | -0.20(-0.31%) |
Jan 27, 2020 | 66.36 | 66.61 | 64.71 | 64.87 | 2,861,268 | -2.84(-4.19%) |
Jan 24, 2020 | 68.66 | 68.66 | 66.91 | 67.71 | 1,967,884 | -1.52(-2.20%) |
Jan 23, 2020 | 69.33 | 70.44 | 67.85 | 69.23 | 2,518,342 | -0.65(-0.92%) |
Jan 22, 2020 | 71.82 | 71.98 | 69.70 | 69.87 | 2,584,241 | -2.31(-3.20%) |
Jan 21, 2020 | 73.09 | 73.30 | 71.52 | 72.19 | 2,711,078 | -1.00(-1.36%) |
Jan 17, 2020 | 74.29 | 74.91 | 73.00 | 73.18 | 2,361,731 | -0.98(-1.32%) |
Jan 16, 2020 | 74.96 | 75.80 | 73.90 | 74.16 | 1,941,573 | -0.47(-0.62%) |
Jan 15, 2020 | 74.19 | 74.97 | 73.21 | 74.63 | 1,882,568 | +0.04(+0.05%) |
Jan 14, 2020 | 74.03 | 75.00 | 73.49 | 74.59 | 2,506,372 | +0.64(+0.86%) |
Jan 13, 2020 | 75.19 | 75.28 | 73.82 | 73.95 | 2,999,728 | -1.45(-1.93%) |
Jan 10, 2020 | 76.57 | 76.57 | 75.12 | 75.41 | 2,060,993 | -1.54(-2.01%) |
Jan 09, 2020 | 76.25 | 77.35 | 75.22 | 76.95 | 1,784,999 | +0.67(+0.88%) |
Jan 08, 2020 | 78.86 | 79.22 | 75.69 | 76.28 | 2,436,130 | -2.53(-3.20%) |
Jan 07, 2020 | 77.36 | 78.90 | 77.36 | 78.81 | 2,687,954 | +1.24(+1.60%) |
Jan 06, 2020 | 78.19 | 78.39 | 76.80 | 77.56 | 2,469,945 | +0.40(+0.52%) |
Jan 03, 2020 | 77.65 | 78.26 | 76.36 | 77.16 | 2,653,414 | +1.44(+1.90%) |
Jan 02, 2020 | 76.30 | 76.55 | 74.78 | 75.73 | 2,229,278 | -0.17(-0.23%) |
Dec 31, 2019 | 74.19 | 76.11 | 74.06 | 75.90 | 1,347,690 | +1.46(+1.97%) |
Dec 30, 2019 | 74.68 | 75.30 | 74.25 | 74.43 | 2,190,444 | +0.25(+0.33%) |
Dec 27, 2019 | 74.95 | 75.28 | 74.05 | 74.19 | 1,642,555 | -0.44(-0.59%) |
Dec 26, 2019 | 73.95 | 75.24 | 73.91 | 74.63 | 1,794,788 | +0.92(+1.25%) |
Dec 24, 2019 | 72.95 | 74.31 | 72.77 | 73.71 | 911,755 | +0.94(+1.29%) |
Dec 23, 2019 | 72.24 | 73.10 | 72.09 | 72.77 | 2,422,859 | +0.83(+1.15%) |
Dec 20, 2019 | 72.06 | 72.90 | 71.25 | 71.94 | 5,262,049 | +0.44(+0.62%) |
Dec 19, 2019 | 71.31 | 71.86 | 70.31 | 71.50 | 2,579,688 | +0.33(+0.46%) |
Dec 18, 2019 | 70.80 | 72.10 | 70.79 | 71.17 | 1,951,343 | +0.38(+0.54%) |
Dec 17, 2019 | 71.78 | 72.26 | 70.56 | 70.79 | 2,329,710 | -1.14(-1.58%) |
Dec 16, 2019 | 70.00 | 71.92 | 70.00 | 71.92 | 3,401,574 | +2.38(+3.42%) |
Dec 13, 2019 | 70.85 | 71.72 | 69.51 | 69.55 | 1,556,298 | -0.96(-1.37%) |
Dec 12, 2019 | 68.58 | 70.99 | 68.52 | 70.51 | 2,031,668 | +1.99(+2.91%) |
Dec 11, 2019 | 68.39 | 68.92 | 67.86 | 68.52 | 3,907,661 | +0.30(+0.44%) |
Dec 10, 2019 | 68.54 | 69.16 | 68.04 | 68.21 | 2,092,244 | -0.26(-0.38%) |
Dec 09, 2019 | 67.52 | 68.92 | 67.02 | 68.48 | 2,179,764 | +0.45(+0.66%) |
Dec 06, 2019 | 65.69 | 68.26 | 65.66 | 68.03 | 2,486,039 | +2.69(+4.12%) |
Dec 05, 2019 | 66.06 | 66.61 | 64.82 | 65.34 | 2,512,326 | -0.51(-0.77%) |
Dec 04, 2019 | 63.19 | 66.27 | 63.06 | 65.84 | 3,179,806 | +2.98(+4.75%) |
Dec 03, 2019 | 62.83 | 63.29 | 62.29 | 62.86 | 2,351,616 | -0.79(-1.25%) |
Dec 02, 2019 | 63.42 | 64.15 | 62.73 | 63.65 | 2,130,330 | +0.44(+0.70%) |
Nov 29, 2019 | 63.33 | 64.07 | 62.70 | 63.21 | 1,157,557 | -0.96(-1.50%) |
Nov 27, 2019 | 63.43 | 64.58 | 62.82 | 64.18 | 2,302,146 | +1.16(+1.84%) |
Nov 26, 2019 | 63.20 | 63.42 | 62.17 | 63.02 | 2,668,244 | -0.02(-0.04%) |
Nov 25, 2019 | 61.33 | 63.12 | 60.66 | 63.04 | 3,155,939 | +1.47(+2.39%) |
Nov 22, 2019 | 61.76 | 62.60 | 61.25 | 61.57 | 2,587,712 | -0.20(-0.32%) |
Nov 21, 2019 | 61.75 | 62.21 | 60.60 | 61.77 | 3,709,049 | +0.23(+0.37%) |
Nov 20, 2019 | 60.69 | 62.26 | 59.81 | 61.54 | 1,949,936 | +0.90(+1.48%) |
Nov 19, 2019 | 61.41 | 61.65 | 60.37 | 60.64 | 2,011,654 | -1.26(-2.03%) |
Nov 18, 2019 | 62.68 | 62.70 | 61.54 | 61.90 | 2,104,273 | -1.11(-1.76%) |
Nov 15, 2019 | 62.57 | 63.65 | 62.18 | 63.01 | 2,696,359 | +0.65(+1.05%) |
Nov 14, 2019 | 62.82 | 63.76 | 62.02 | 62.35 | 1,944,513 | -0.44(-0.69%) |
Nov 13, 2019 | 63.03 | 64.04 | 62.14 | 62.79 | 2,652,316 | -0.82(-1.28%) |
Nov 12, 2019 | 63.44 | 64.86 | 62.86 | 63.60 | 3,649,456 | +1.00(+1.60%) |
Nov 11, 2019 | 60.51 | 62.90 | 60.10 | 62.60 | 3,953,669 | +1.10(+1.79%) |
Nov 08, 2019 | 61.03 | 62.40 | 60.54 | 61.50 | 2,918,680 | -0.11(-0.17%) |
Nov 07, 2019 | 63.39 | 64.56 | 60.78 | 61.61 | 6,877,188 | -1.34(-2.12%) |
Nov 06, 2019 | 65.25 | 65.80 | 62.37 | 62.94 | 16,649,270 | -10.62(-14.44%) |
Nov 05, 2019 | 74.20 | 75.65 | 73.45 | 73.57 | 3,530,963 | -0.11(-0.14%) |
Nov 04, 2019 | 71.90 | 74.09 | 71.76 | 73.67 | 2,651,825 | +2.91(+4.11%) |