Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.40 | 50.40 | 49.33 | 49.54 | 42,990,032 | -2.13(-4.12%) |
Jan 30, 2020 | 50.86 | 51.74 | 50.58 | 51.67 | 23,241,758 | +0.54(+1.06%) |
Jan 29, 2020 | 51.86 | 51.94 | 50.96 | 51.13 | 17,809,856 | -0.43(-0.84%) |
Jan 28, 2020 | 51.92 | 51.99 | 51.54 | 51.56 | 24,652,052 | -0.07(-0.14%) |
Jan 27, 2020 | 52.25 | 52.42 | 51.60 | 51.63 | 26,606,400 | -1.26(-2.38%) |
Jan 24, 2020 | 53.06 | 53.17 | 52.66 | 52.89 | 22,870,760 | -0.36(-0.67%) |
Jan 23, 2020 | 53.20 | 53.37 | 52.67 | 53.25 | 24,575,950 | -0.33(-0.63%) |
Jan 22, 2020 | 53.88 | 53.99 | 53.43 | 53.58 | 21,355,452 | -0.31(-0.58%) |
Jan 21, 2020 | 54.53 | 54.56 | 53.84 | 53.89 | 22,546,996 | -0.78(-1.43%) |
Jan 17, 2020 | 54.83 | 55.09 | 54.46 | 54.67 | 22,752,258 | -0.21(-0.38%) |
Jan 16, 2020 | 55.26 | 55.49 | 54.87 | 54.88 | 16,726,467 | -0.22(-0.39%) |
Jan 15, 2020 | 55.30 | 55.50 | 54.94 | 55.10 | 14,281,584 | -0.09(-0.16%) |
Jan 14, 2020 | 55.33 | 55.49 | 54.94 | 55.18 | 20,390,956 | -0.48(-0.86%) |
Jan 13, 2020 | 55.18 | 55.72 | 55.11 | 55.66 | 12,481,990 | +0.53(+0.95%) |
Jan 10, 2020 | 55.77 | 55.79 | 55.12 | 55.14 | 15,044,153 | -0.49(-0.89%) |
Jan 09, 2020 | 55.14 | 55.74 | 54.73 | 55.63 | 18,573,750 | +0.42(+0.77%) |
Jan 08, 2020 | 55.91 | 56.05 | 55.16 | 55.21 | 18,982,370 | -0.85(-1.51%) |
Jan 07, 2020 | 56.22 | 56.24 | 55.43 | 56.05 | 21,839,258 | -0.46(-0.82%) |
Jan 06, 2020 | 56.08 | 56.91 | 56.01 | 56.52 | 25,182,298 | +0.43(+0.77%) |
Jan 03, 2020 | 56.89 | 56.91 | 55.95 | 56.09 | 21,807,382 | -0.45(-0.80%) |
Jan 02, 2020 | 56.01 | 56.64 | 56.01 | 56.54 | 15,620,095 | +0.89(+1.61%) |
Dec 31, 2019 | 55.04 | 55.66 | 55.03 | 55.65 | 16,499,902 | +0.24(+0.43%) |
Dec 30, 2019 | 55.89 | 56.17 | 55.34 | 55.41 | 15,912,228 | -0.33(-0.59%) |
Dec 27, 2019 | 55.98 | 56.07 | 55.73 | 55.73 | 13,190,015 | -0.19(-0.34%) |
Dec 26, 2019 | 55.97 | 56.22 | 55.83 | 55.93 | 11,085,413 | +0.09(+0.16%) |
Dec 24, 2019 | 56.10 | 56.22 | 55.75 | 55.84 | 4,990,098 | -0.22(-0.38%) |
Dec 23, 2019 | 55.71 | 56.06 | 55.45 | 56.05 | 17,772,006 | +0.28(+0.50%) |
Dec 20, 2019 | 55.71 | 56.00 | 55.34 | 55.77 | 44,006,508 | +0.44(+0.79%) |
Dec 19, 2019 | 55.81 | 55.86 | 55.22 | 55.34 | 16,644,402 | -0.38(-0.69%) |
Dec 18, 2019 | 55.53 | 56.05 | 55.25 | 55.72 | 17,119,748 | +0.15(+0.27%) |
Dec 17, 2019 | 55.81 | 56.13 | 55.27 | 55.57 | 18,120,936 | -0.26(-0.46%) |
Dec 16, 2019 | 55.58 | 56.02 | 55.58 | 55.82 | 19,071,400 | +0.61(+1.11%) |
Dec 13, 2019 | 56.20 | 56.25 | 55.12 | 55.21 | 15,394,516 | -0.89(-1.58%) |
Dec 12, 2019 | 54.99 | 56.13 | 54.94 | 56.09 | 21,397,636 | +1.10(+2.00%) |
Dec 11, 2019 | 54.82 | 55.63 | 54.76 | 54.99 | 17,240,296 | -0.08(-0.14%) |
Dec 10, 2019 | 55.55 | 55.94 | 54.79 | 55.07 | 17,909,072 | -0.48(-0.86%) |
Dec 09, 2019 | 55.09 | 55.80 | 55.04 | 55.55 | 15,546,515 | +0.12(+0.22%) |
Dec 06, 2019 | 54.83 | 55.72 | 54.83 | 55.43 | 17,194,232 | +0.88(+1.61%) |
Dec 05, 2019 | 54.94 | 55.00 | 54.39 | 54.55 | 16,438,428 | -0.19(-0.35%) |
Dec 04, 2019 | 54.43 | 54.83 | 54.34 | 54.75 | 13,856,128 | +0.61(+1.13%) |
Dec 03, 2019 | 54.23 | 54.43 | 53.84 | 54.13 | 16,119,893 | -0.43(-0.79%) |
Dec 02, 2019 | 54.63 | 54.93 | 54.52 | 54.56 | 13,941,060 | +0.23(+0.43%) |
Nov 29, 2019 | 54.49 | 54.65 | 54.23 | 54.33 | 10,007,783 | -0.45(-0.83%) |
Nov 27, 2019 | 54.83 | 55.10 | 54.55 | 54.79 | 10,528,562 | -0.03(-0.06%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.57 | 54.82 | 19,382,784 | -0.14(-0.25%) |
Nov 25, 2019 | 55.32 | 55.38 | 54.79 | 54.95 | 13,379,976 | -0.37(-0.66%) |
Nov 22, 2019 | 55.59 | 55.97 | 55.29 | 55.32 | 15,227,736 | -0.24(-0.43%) |
Nov 21, 2019 | 54.24 | 55.62 | 54.16 | 55.56 | 17,656,726 | +1.31(+2.41%) |
Nov 20, 2019 | 53.96 | 54.66 | 53.69 | 54.25 | 21,230,714 | +0.17(+0.31%) |
Nov 19, 2019 | 54.55 | 54.67 | 54.05 | 54.08 | 15,807,050 | -0.56(-1.02%) |
Nov 18, 2019 | 54.79 | 54.88 | 54.47 | 54.64 | 12,659,701 | -0.53(-0.97%) |
Nov 15, 2019 | 54.79 | 55.26 | 54.76 | 55.18 | 14,111,817 | +0.55(+1.01%) |
Nov 14, 2019 | 54.91 | 55.00 | 54.37 | 54.63 | 14,144,683 | -0.24(-0.44%) |
Nov 13, 2019 | 55.04 | 55.14 | 54.71 | 54.87 | 15,099,586 | -0.45(-0.82%) |
Nov 12, 2019 | 56.04 | 56.15 | 55.01 | 55.32 | 17,453,640 | -0.77(-1.38%) |
Nov 11, 2019 | 55.99 | 56.31 | 55.80 | 56.09 | 10,877,102 | -0.34(-0.61%) |
Nov 08, 2019 | 57.11 | 57.26 | 56.35 | 56.44 | 15,182,593 | -1.09(-1.90%) |
Nov 07, 2019 | 56.76 | 57.54 | 56.73 | 57.53 | 16,588,711 | +1.20(+2.13%) |
Nov 06, 2019 | 57.42 | 57.42 | 56.10 | 56.33 | 17,755,244 | -1.26(-2.19%) |
Nov 05, 2019 | 56.76 | 57.62 | 56.61 | 57.59 | 18,945,626 | +1.12(+1.98%) |
Nov 04, 2019 | 55.21 | 56.63 | 55.11 | 56.47 | 20,118,368 | +1.63(+2.97%) |