Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.78 | 71.40 | 69.31 | 70.60 | 2,491,919 | +0.30(+0.43%) |
Dec 30, 2019 | 70.98 | 71.23 | 69.16 | 70.30 | 2,044,445 | -0.49(-0.69%) |
Dec 27, 2019 | 72.38 | 72.46 | 70.28 | 70.79 | 2,944,133 | -1.16(-1.61%) |
Dec 26, 2019 | 72.09 | 72.28 | 71.50 | 71.95 | 1,591,775 | +0.02(+0.03%) |
Dec 24, 2019 | 71.61 | 71.93 | 71.08 | 71.93 | 1,000,988 | +0.48(+0.67%) |
Dec 23, 2019 | 71.40 | 71.51 | 70.28 | 71.45 | 2,404,648 | +0.45(+0.63%) |
Dec 20, 2019 | 71.31 | 71.59 | 70.70 | 71.00 | 2,524,960 | +0.33(+0.47%) |
Dec 19, 2019 | 70.14 | 70.66 | 69.68 | 70.66 | 1,776,633 | +0.69(+0.99%) |
Dec 18, 2019 | 69.89 | 70.20 | 69.01 | 69.97 | 1,909,982 | +0.54(+0.78%) |
Dec 17, 2019 | 68.81 | 69.44 | 68.23 | 69.43 | 1,661,747 | +0.99(+1.44%) |
Dec 16, 2019 | 68.70 | 69.65 | 68.28 | 68.44 | 2,378,510 | +1.42(+2.12%) |
Dec 13, 2019 | 67.62 | 68.90 | 66.10 | 67.02 | 3,028,890 | -0.88(-1.30%) |
Dec 12, 2019 | 66.38 | 69.22 | 65.80 | 67.90 | 3,396,765 | +1.72(+2.60%) |
Dec 11, 2019 | 66.56 | 66.80 | 65.44 | 66.18 | 1,864,254 | -0.03(-0.04%) |
Dec 10, 2019 | 65.99 | 66.68 | 65.44 | 66.21 | 1,855,085 | +0.12(+0.18%) |
Dec 09, 2019 | 66.42 | 66.90 | 65.99 | 66.09 | 1,880,678 | -0.39(-0.59%) |
Dec 06, 2019 | 66.22 | 67.20 | 66.13 | 66.48 | 2,500,030 | +2.00(+3.10%) |
Dec 05, 2019 | 64.84 | 65.11 | 63.71 | 64.49 | 2,109,743 | +0.36(+0.56%) |
Dec 04, 2019 | 63.73 | 64.60 | 63.49 | 64.12 | 1,858,195 | +1.28(+2.04%) |
Dec 03, 2019 | 61.79 | 62.88 | 60.94 | 62.84 | 2,886,034 | -0.54(-0.85%) |
Dec 02, 2019 | 65.82 | 65.86 | 63.09 | 63.38 | 3,608,298 | -1.94(-2.97%) |
Nov 29, 2019 | 66.11 | 66.61 | 65.24 | 65.32 | 1,619,788 | -1.32(-1.98%) |
Nov 27, 2019 | 66.11 | 66.78 | 65.75 | 66.64 | 2,233,760 | +1.35(+2.07%) |
Nov 26, 2019 | 65.37 | 66.33 | 64.81 | 65.29 | 2,346,276 | +0.10(+0.15%) |
Nov 25, 2019 | 62.15 | 65.44 | 61.99 | 65.19 | 3,017,774 | +3.97(+6.49%) |
Nov 22, 2019 | 61.40 | 61.64 | 60.29 | 61.22 | 1,819,336 | +0.52(+0.85%) |
Nov 21, 2019 | 61.97 | 62.06 | 60.15 | 60.70 | 2,181,877 | -1.04(-1.68%) |
Nov 20, 2019 | 61.70 | 62.91 | 60.19 | 61.74 | 2,752,230 | -0.61(-0.97%) |
Nov 19, 2019 | 62.39 | 63.05 | 61.43 | 62.34 | 2,204,187 | +0.75(+1.22%) |
Nov 18, 2019 | 61.89 | 61.92 | 61.02 | 61.59 | 1,930,484 | -0.58(-0.93%) |
Nov 15, 2019 | 62.48 | 62.57 | 61.51 | 62.17 | 1,687,428 | +0.88(+1.44%) |
Nov 14, 2019 | 61.01 | 62.15 | 60.90 | 61.29 | 1,699,204 | -0.09(-0.14%) |
Nov 13, 2019 | 60.78 | 61.72 | 60.19 | 61.37 | 2,517,465 | -0.69(-1.10%) |
Nov 12, 2019 | 62.28 | 63.32 | 61.73 | 62.06 | 2,290,907 | +0.02(+0.03%) |
Nov 11, 2019 | 61.23 | 62.22 | 61.02 | 62.04 | 1,671,745 | -0.38(-0.61%) |
Nov 08, 2019 | 61.48 | 62.65 | 61.12 | 62.42 | 1,705,922 | +0.47(+0.76%) |
Nov 07, 2019 | 63.21 | 63.71 | 61.41 | 61.95 | 2,568,959 | +0.49(+0.80%) |
Nov 06, 2019 | 62.36 | 62.39 | 61.00 | 61.46 | 1,792,378 | -1.05(-1.68%) |
Nov 05, 2019 | 62.93 | 64.09 | 62.38 | 62.51 | 2,340,445 | +0.22(+0.35%) |
Nov 04, 2019 | 62.86 | 63.17 | 61.79 | 62.29 | 2,486,442 | +0.94(+1.53%) |
Nov 01, 2019 | 59.42 | 61.44 | 59.06 | 61.36 | 3,014,892 | +2.99(+5.11%) |
Oct 31, 2019 | 59.13 | 59.13 | 57.03 | 58.37 | 3,389,835 | -1.11(-1.86%) |
Oct 30, 2019 | 60.00 | 60.00 | 58.22 | 59.48 | 2,525,860 | -0.59(-0.98%) |
Oct 29, 2019 | 59.07 | 60.58 | 58.90 | 60.06 | 2,204,071 | +0.66(+1.10%) |
Oct 28, 2019 | 58.72 | 60.16 | 58.65 | 59.41 | 2,651,327 | +1.42(+2.45%) |
Oct 25, 2019 | 56.77 | 58.57 | 56.74 | 57.99 | 2,176,338 | +0.90(+1.58%) |
Oct 24, 2019 | 57.95 | 58.04 | 56.26 | 57.09 | 2,023,979 | -0.22(-0.38%) |
Oct 23, 2019 | 57.25 | 57.69 | 56.38 | 57.30 | 1,628,477 | +0.20(+0.34%) |
Oct 22, 2019 | 57.19 | 58.05 | 56.60 | 57.11 | 1,981,474 | +0.11(+0.19%) |
Oct 21, 2019 | 57.08 | 57.97 | 56.80 | 57.00 | 2,458,578 | +1.61(+2.90%) |
Oct 18, 2019 | 55.76 | 56.35 | 54.09 | 55.39 | 2,582,792 | -0.80(-1.43%) |
Oct 17, 2019 | 55.11 | 56.37 | 54.82 | 56.20 | 2,918,797 | +1.90(+3.50%) |
Oct 16, 2019 | 53.91 | 55.06 | 53.87 | 54.30 | 2,143,786 | +0.14(+0.25%) |
Oct 15, 2019 | 52.89 | 54.89 | 52.47 | 54.16 | 2,521,026 | +1.79(+3.42%) |
Oct 14, 2019 | 52.60 | 52.87 | 51.76 | 52.37 | 2,305,236 | -0.65(-1.22%) |
Oct 11, 2019 | 52.47 | 54.71 | 52.42 | 53.02 | 5,074,239 | +2.58(+5.12%) |
Oct 10, 2019 | 50.03 | 51.21 | 49.79 | 50.43 | 3,146,709 | +0.65(+1.30%) |
Oct 09, 2019 | 50.23 | 50.37 | 49.32 | 49.79 | 2,470,686 | +0.63(+1.27%) |
Oct 08, 2019 | 50.21 | 50.67 | 48.80 | 49.16 | 4,176,086 | -2.56(-4.96%) |
Oct 07, 2019 | 51.57 | 52.91 | 50.89 | 51.72 | 3,086,234 | -0.23(-0.43%) |
Oct 04, 2019 | 50.83 | 52.06 | 49.90 | 51.95 | 3,609,962 | +1.36(+2.69%) |
Oct 03, 2019 | 49.52 | 50.77 | 47.70 | 50.59 | 5,605,094 | +0.58(+1.15%) |
Oct 02, 2019 | 50.42 | 50.42 | 48.63 | 50.01 | 5,553,101 | -1.28(-2.50%) |