Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.08 | 61.35 | 60.46 | 60.79 | 8,312,261 | -0.39(-0.64%) |
Jan 30, 2020 | 60.27 | 61.26 | 60.07 | 61.19 | 6,979,961 | +0.95(+1.57%) |
Jan 29, 2020 | 60.47 | 60.48 | 59.87 | 60.24 | 6,626,710 | -0.01(-0.02%) |
Jan 28, 2020 | 60.46 | 60.98 | 59.78 | 60.25 | 9,113,088 | -0.21(-0.35%) |
Jan 27, 2020 | 59.53 | 60.70 | 59.46 | 60.46 | 9,571,863 | +0.68(+1.15%) |
Jan 24, 2020 | 58.26 | 59.86 | 58.07 | 59.78 | 11,371,678 | +0.83(+1.40%) |
Jan 23, 2020 | 58.79 | 59.56 | 58.79 | 58.95 | 11,263,194 | +0.04(+0.07%) |
Jan 22, 2020 | 58.70 | 59.11 | 58.41 | 58.91 | 7,792,505 | +0.68(+1.17%) |
Jan 21, 2020 | 57.58 | 58.32 | 57.31 | 58.23 | 12,668,064 | +0.79(+1.38%) |
Jan 17, 2020 | 57.21 | 57.52 | 56.99 | 57.44 | 10,316,433 | +0.26(+0.45%) |
Jan 16, 2020 | 56.87 | 57.19 | 56.75 | 57.18 | 8,728,620 | +0.16(+0.27%) |
Jan 15, 2020 | 56.35 | 57.17 | 56.34 | 57.03 | 7,050,462 | +0.87(+1.55%) |
Jan 14, 2020 | 55.81 | 56.17 | 55.72 | 56.15 | 9,101,988 | +0.30(+0.54%) |
Jan 13, 2020 | 55.09 | 55.95 | 55.09 | 55.85 | 6,484,755 | +0.65(+1.17%) |
Jan 10, 2020 | 55.27 | 55.47 | 55.13 | 55.21 | 5,652,532 | +0.10(+0.19%) |
Jan 09, 2020 | 54.55 | 55.27 | 54.52 | 55.10 | 7,674,120 | +0.43(+0.78%) |
Jan 08, 2020 | 54.78 | 55.07 | 54.63 | 54.67 | 6,546,931 | -0.02(-0.05%) |
Jan 07, 2020 | 54.56 | 54.90 | 54.44 | 54.70 | 7,430,823 | -0.05(-0.09%) |
Jan 06, 2020 | 54.56 | 54.99 | 54.50 | 54.75 | 6,086,695 | +0.27(+0.50%) |
Jan 03, 2020 | 54.09 | 54.71 | 53.98 | 54.48 | 7,826,990 | +0.39(+0.71%) |
Jan 02, 2020 | 54.85 | 55.24 | 53.94 | 54.09 | 8,696,014 | -0.80(-1.46%) |
Dec 31, 2019 | 54.76 | 54.99 | 54.38 | 54.89 | 7,620,529 | +0.20(+0.36%) |
Dec 30, 2019 | 54.79 | 54.91 | 54.47 | 54.69 | 4,908,063 | -0.28(-0.50%) |
Dec 27, 2019 | 54.92 | 55.03 | 54.75 | 54.97 | 4,763,602 | +0.12(+0.23%) |
Dec 26, 2019 | 54.46 | 54.85 | 54.42 | 54.85 | 6,411,377 | +0.33(+0.60%) |
Dec 24, 2019 | 54.16 | 54.52 | 53.91 | 54.52 | 3,021,036 | +0.39(+0.72%) |
Dec 23, 2019 | 55.03 | 55.07 | 54.03 | 54.13 | 10,449,812 | -0.89(-1.62%) |
Dec 20, 2019 | 55.33 | 55.54 | 54.45 | 55.02 | 17,864,172 | +0.47(+0.86%) |
Dec 19, 2019 | 54.44 | 54.63 | 54.27 | 54.55 | 7,591,055 | +0.08(+0.15%) |
Dec 18, 2019 | 54.57 | 54.63 | 54.12 | 54.47 | 9,468,801 | +0.11(+0.20%) |
Dec 17, 2019 | 54.28 | 54.61 | 54.13 | 54.36 | 11,441,403 | +0.08(+0.15%) |
Dec 16, 2019 | 53.78 | 54.29 | 53.59 | 54.28 | 15,754,665 | +0.57(+1.06%) |
Dec 13, 2019 | 52.86 | 53.81 | 52.76 | 53.71 | 9,203,397 | +0.69(+1.30%) |
Dec 12, 2019 | 53.39 | 53.54 | 52.76 | 53.02 | 7,687,434 | -0.43(-0.80%) |
Dec 11, 2019 | 53.27 | 53.46 | 53.03 | 53.45 | 6,852,057 | +0.30(+0.57%) |
Dec 10, 2019 | 53.12 | 53.26 | 53.00 | 53.14 | 4,792,763 | +0.04(+0.08%) |
Dec 09, 2019 | 53.26 | 53.26 | 53.01 | 53.10 | 5,029,319 | -0.03(-0.05%) |
Dec 06, 2019 | 53.14 | 53.37 | 52.93 | 53.13 | 6,833,506 | -0.04(-0.07%) |
Dec 05, 2019 | 52.84 | 53.22 | 52.82 | 53.17 | 7,073,054 | +0.07(+0.13%) |
Dec 04, 2019 | 52.51 | 53.15 | 52.48 | 53.10 | 7,388,353 | +0.46(+0.87%) |
Dec 03, 2019 | 52.61 | 52.77 | 52.45 | 52.64 | 10,588,631 | +0.22(+0.42%) |
Dec 02, 2019 | 52.98 | 52.98 | 52.38 | 52.42 | 7,850,508 | -0.58(-1.10%) |
Nov 29, 2019 | 53.18 | 53.43 | 52.87 | 53.00 | 3,923,641 | +0.17(+0.32%) |
Nov 27, 2019 | 52.89 | 52.99 | 52.72 | 52.83 | 9,467,208 | -0.14(-0.26%) |
Nov 26, 2019 | 52.57 | 53.04 | 52.53 | 52.97 | 17,427,096 | +0.53(+1.01%) |
Nov 25, 2019 | 52.73 | 52.89 | 52.26 | 52.44 | 8,267,386 | -0.18(-0.35%) |
Nov 22, 2019 | 53.08 | 53.25 | 52.25 | 52.62 | 5,561,690 | -0.40(-0.75%) |
Nov 21, 2019 | 53.15 | 53.27 | 52.78 | 53.02 | 5,532,893 | -0.02(-0.03%) |
Nov 20, 2019 | 52.61 | 53.38 | 52.47 | 53.04 | 9,431,545 | +0.58(+1.10%) |
Nov 19, 2019 | 52.33 | 52.84 | 52.11 | 52.46 | 7,232,033 | +0.11(+0.22%) |
Nov 18, 2019 | 52.30 | 52.86 | 52.25 | 52.35 | 7,774,338 | +0.17(+0.32%) |
Nov 15, 2019 | 51.95 | 52.21 | 51.49 | 52.18 | 8,185,531 | +0.35(+0.67%) |
Nov 14, 2019 | 51.41 | 51.89 | 51.32 | 51.83 | 7,018,174 | +0.44(+0.86%) |
Nov 13, 2019 | 50.71 | 51.45 | 50.71 | 51.39 | 8,001,086 | +1.06(+2.10%) |
Nov 12, 2019 | 50.10 | 50.51 | 50.08 | 50.33 | 6,429,221 | +0.23(+0.45%) |
Nov 11, 2019 | 50.14 | 50.39 | 49.99 | 50.10 | 6,811,243 | +0.03(+0.06%) |
Nov 08, 2019 | 50.30 | 50.66 | 49.84 | 50.07 | 7,131,293 | -0.23(-0.45%) |
Nov 07, 2019 | 51.10 | 51.10 | 49.75 | 50.30 | 13,830,318 | -0.99(-1.93%) |
Nov 06, 2019 | 51.29 | 51.52 | 51.09 | 51.29 | 7,735,331 | +0.09(+0.17%) |
Nov 05, 2019 | 51.27 | 51.70 | 50.67 | 51.21 | 10,535,966 | -0.56(-1.08%) |
Nov 04, 2019 | 53.04 | 53.04 | 51.45 | 51.77 | 14,921,567 | -1.38(-2.59%) |