Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.02 | 65.28 | 64.81 | 65.24 | 7,525,100 | +0.29(+0.45%) |
Dec 30, 2019 | 65.53 | 65.53 | 64.92 | 64.95 | 10,417,044 | -0.48(-0.73%) |
Dec 27, 2019 | 65.60 | 65.68 | 65.36 | 65.43 | 6,779,100 | +0.16(+0.25%) |
Dec 26, 2019 | 65.00 | 65.30 | 65.00 | 65.27 | 4,006,025 | +0.26(+0.40%) |
Dec 24, 2019 | 65.07 | 65.07 | 64.92 | 65.01 | 3,047,800 | -0.06(-0.09%) |
Dec 23, 2019 | 64.98 | 65.07 | 64.93 | 65.07 | 11,389,770 | +0.15(+0.23%) |
Dec 20, 2019 | 65.04 | 65.08 | 64.90 | 64.92 | 7,271,900 | +0.07(+0.11%) |
Dec 19, 2019 | 64.77 | 64.89 | 64.70 | 64.85 | 9,505,865 | +0.00(+0.00%) |
Dec 18, 2019 | 64.88 | 64.92 | 64.76 | 64.85 | 5,109,616 | -0.11(-0.17%) |
Dec 17, 2019 | 65.04 | 65.12 | 64.94 | 64.96 | 11,030,048 | -0.35(-0.54%) |
Dec 16, 2019 | 65.20 | 65.42 | 65.18 | 65.31 | 7,788,852 | -0.20(-0.31%) |
Dec 13, 2019 | 65.45 | 65.83 | 65.30 | 65.51 | 9,601,700 | +0.44(+0.68%) |
Dec 12, 2019 | 64.63 | 65.12 | 64.54 | 65.07 | 8,157,301 | +0.42(+0.65%) |
Dec 11, 2019 | 64.34 | 64.73 | 64.33 | 64.65 | 6,931,317 | +0.27(+0.42%) |
Dec 10, 2019 | 64.29 | 64.47 | 64.15 | 64.38 | 6,336,927 | +0.06(+0.09%) |
Dec 09, 2019 | 64.54 | 64.63 | 64.32 | 64.32 | 5,910,309 | -0.32(-0.50%) |
Dec 06, 2019 | 64.57 | 64.67 | 64.51 | 64.64 | 4,877,000 | +0.58(+0.91%) |
Dec 05, 2019 | 64.22 | 64.22 | 63.96 | 64.06 | 7,828,143 | -0.10(-0.16%) |
Dec 04, 2019 | 63.96 | 64.17 | 63.91 | 64.16 | 7,587,502 | +0.60(+0.94%) |
Dec 03, 2019 | 63.19 | 63.59 | 63.01 | 63.56 | 11,596,897 | -0.22(-0.34%) |
Dec 02, 2019 | 63.99 | 64.03 | 63.49 | 63.78 | 9,928,329 | -0.04(-0.06%) |
Nov 29, 2019 | 64.17 | 64.23 | 63.82 | 63.82 | 4,683,900 | -0.74(-1.15%) |
Nov 27, 2019 | 64.46 | 64.56 | 64.41 | 64.56 | 5,615,900 | +0.20(+0.31%) |
Nov 26, 2019 | 64.26 | 64.39 | 64.21 | 64.36 | 9,278,945 | +0.01(+0.02%) |
Nov 25, 2019 | 64.10 | 64.35 | 64.10 | 64.35 | 8,660,669 | +0.52(+0.81%) |
Nov 22, 2019 | 63.95 | 63.96 | 63.70 | 63.83 | 5,610,800 | +0.13(+0.20%) |
Nov 21, 2019 | 63.77 | 63.77 | 63.51 | 63.70 | 7,429,433 | -0.06(-0.09%) |
Nov 20, 2019 | 63.84 | 63.96 | 63.57 | 63.76 | 5,897,817 | -0.42(-0.65%) |
Nov 19, 2019 | 64.45 | 64.45 | 64.06 | 64.18 | 7,741,520 | -0.04(-0.06%) |
Nov 18, 2019 | 64.07 | 64.28 | 63.96 | 64.22 | 14,210,609 | +0.09(+0.14%) |
Nov 15, 2019 | 63.90 | 64.14 | 63.89 | 64.13 | 7,402,000 | +0.39(+0.61%) |
Nov 14, 2019 | 63.61 | 63.76 | 63.51 | 63.74 | 7,893,928 | -0.13(-0.20%) |
Nov 13, 2019 | 63.64 | 63.93 | 63.64 | 63.87 | 6,500,791 | -0.24(-0.37%) |
Nov 12, 2019 | 64.05 | 64.23 | 63.99 | 64.11 | 9,628,585 | +0.02(+0.03%) |
Nov 11, 2019 | 63.85 | 64.13 | 63.77 | 64.09 | 3,803,268 | -0.06(-0.09%) |
Nov 08, 2019 | 63.99 | 64.16 | 63.85 | 64.15 | 5,928,900 | -0.09(-0.15%) |
Nov 07, 2019 | 64.37 | 64.42 | 64.19 | 64.25 | 6,979,720 | +0.22(+0.34%) |
Nov 06, 2019 | 64.09 | 64.17 | 63.92 | 64.03 | 10,161,695 | -0.06(-0.09%) |
Nov 05, 2019 | 64.12 | 64.15 | 63.93 | 64.09 | 13,242,497 | -0.10(-0.16%) |
Nov 04, 2019 | 64.27 | 64.31 | 64.06 | 64.19 | 8,969,972 | +0.34(+0.53%) |
Nov 01, 2019 | 63.68 | 63.85 | 63.65 | 63.85 | 9,346,800 | +0.62(+0.98%) |
Oct 31, 2019 | 63.24 | 63.29 | 63.01 | 63.23 | 13,697,059 | -0.19(-0.30%) |
Oct 30, 2019 | 63.12 | 63.44 | 62.83 | 63.42 | 10,435,927 | +0.27(+0.43%) |
Oct 29, 2019 | 62.96 | 63.19 | 62.90 | 63.15 | 6,991,540 | +0.01(+0.02%) |
Oct 28, 2019 | 63.02 | 63.20 | 62.95 | 63.14 | 15,827,652 | +0.27(+0.43%) |
Oct 25, 2019 | 62.63 | 62.94 | 62.62 | 62.87 | 4,103,600 | +0.03(+0.05%) |
Oct 24, 2019 | 62.95 | 62.95 | 62.71 | 62.84 | 5,787,808 | +0.10(+0.16%) |
Oct 23, 2019 | 62.48 | 62.74 | 62.45 | 62.74 | 5,608,379 | +0.33(+0.53%) |
Oct 22, 2019 | 62.63 | 62.80 | 62.39 | 62.41 | 7,914,509 | -0.20(-0.32%) |
Oct 21, 2019 | 62.65 | 62.68 | 62.53 | 62.61 | 4,629,048 | +0.39(+0.63%) |
Oct 18, 2019 | 62.14 | 62.33 | 61.97 | 62.22 | 7,718,500 | -0.03(-0.05%) |
Oct 17, 2019 | 62.36 | 62.44 | 62.08 | 62.25 | 7,114,831 | +0.14(+0.23%) |
Oct 16, 2019 | 62.00 | 62.23 | 61.86 | 62.11 | 6,809,259 | +0.08(+0.13%) |
Oct 15, 2019 | 61.56 | 62.21 | 61.52 | 62.03 | 6,799,907 | +0.76(+1.24%) |
Oct 14, 2019 | 61.27 | 61.40 | 61.19 | 61.27 | 2,811,534 | -0.27(-0.44%) |
Oct 11, 2019 | 61.39 | 61.80 | 61.29 | 61.54 | 11,237,600 | +1.11(+1.84%) |
Oct 10, 2019 | 60.03 | 60.48 | 59.96 | 60.43 | 6,105,411 | +0.35(+0.58%) |
Oct 09, 2019 | 59.94 | 60.17 | 59.89 | 60.08 | 6,446,382 | +0.49(+0.82%) |
Oct 08, 2019 | 59.88 | 59.92 | 59.57 | 59.59 | 8,128,720 | -0.58(-0.96%) |
Oct 07, 2019 | 60.18 | 60.47 | 60.16 | 60.17 | 7,056,286 | -0.12(-0.20%) |
Oct 04, 2019 | 59.79 | 60.30 | 59.79 | 60.29 | 5,430,100 | +0.53(+0.89%) |
Oct 03, 2019 | 59.36 | 59.77 | 59.14 | 59.76 | 8,771,866 | +0.40(+0.67%) |
Oct 02, 2019 | 59.82 | 59.85 | 59.22 | 59.36 | 8,699,099 | -1.22(-2.01%) |