Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.03 | 61.54 | 60.75 | 61.29 | 1,036,800 | +0.25(+0.41%) |
Dec 30, 2019 | 60.97 | 61.28 | 60.36 | 61.04 | 694,805 | +0.09(+0.15%) |
Dec 27, 2019 | 61.18 | 61.30 | 60.61 | 60.95 | 763,300 | -0.33(-0.54%) |
Dec 26, 2019 | 60.32 | 61.28 | 60.15 | 61.28 | 738,393 | +0.69(+1.14%) |
Dec 24, 2019 | 59.94 | 60.71 | 59.85 | 60.59 | 298,200 | +0.48(+0.80%) |
Dec 23, 2019 | 60.87 | 60.87 | 59.98 | 60.11 | 1,379,553 | -0.53(-0.87%) |
Dec 20, 2019 | 60.38 | 61.02 | 59.82 | 60.64 | 3,958,500 | +0.82(+1.37%) |
Dec 19, 2019 | 59.67 | 60.10 | 59.58 | 59.82 | 1,574,939 | -0.29(-0.48%) |
Dec 18, 2019 | 58.60 | 60.28 | 58.60 | 60.11 | 2,028,884 | +1.27(+2.16%) |
Dec 17, 2019 | 59.55 | 59.55 | 58.15 | 58.84 | 2,432,690 | -0.38(-0.64%) |
Dec 16, 2019 | 58.60 | 59.41 | 58.27 | 59.22 | 1,905,655 | +0.96(+1.65%) |
Dec 13, 2019 | 58.79 | 58.91 | 57.74 | 58.26 | 1,724,800 | -0.70(-1.19%) |
Dec 12, 2019 | 58.38 | 59.34 | 58.17 | 58.96 | 1,056,023 | +0.55(+0.94%) |
Dec 11, 2019 | 58.61 | 59.16 | 58.32 | 58.41 | 1,480,957 | -0.07(-0.12%) |
Dec 10, 2019 | 58.43 | 58.56 | 58.17 | 58.48 | 1,032,231 | +0.20(+0.34%) |
Dec 09, 2019 | 58.25 | 58.78 | 58.24 | 58.28 | 1,340,783 | -0.22(-0.38%) |
Dec 06, 2019 | 58.40 | 58.66 | 57.94 | 58.50 | 1,331,100 | +0.63(+1.09%) |
Dec 05, 2019 | 57.10 | 57.93 | 57.04 | 57.87 | 1,348,841 | +0.84(+1.47%) |
Dec 04, 2019 | 56.53 | 57.56 | 56.47 | 57.03 | 879,632 | +0.71(+1.26%) |
Dec 03, 2019 | 55.97 | 56.53 | 55.60 | 56.32 | 1,169,329 | -0.20(-0.35%) |
Dec 02, 2019 | 57.09 | 57.22 | 55.91 | 56.52 | 1,455,311 | -0.50(-0.88%) |
Nov 29, 2019 | 57.36 | 57.77 | 56.94 | 57.02 | 665,300 | -0.54(-0.94%) |
Nov 27, 2019 | 57.80 | 58.00 | 57.09 | 57.56 | 1,174,700 | -0.32(-0.55%) |
Nov 26, 2019 | 56.59 | 57.92 | 56.33 | 57.88 | 3,074,531 | +1.76(+3.13%) |
Nov 25, 2019 | 55.00 | 56.18 | 54.98 | 56.12 | 1,372,101 | +1.21(+2.20%) |
Nov 22, 2019 | 54.94 | 55.10 | 54.72 | 54.91 | 1,027,400 | +0.13(+0.24%) |
Nov 21, 2019 | 55.60 | 55.60 | 54.73 | 54.78 | 1,189,924 | -0.72(-1.30%) |
Nov 20, 2019 | 55.56 | 56.01 | 54.99 | 55.50 | 1,738,456 | -0.37(-0.66%) |
Nov 19, 2019 | 56.03 | 56.16 | 55.26 | 55.87 | 2,404,760 | -0.18(-0.32%) |
Nov 18, 2019 | 56.37 | 56.44 | 55.37 | 56.05 | 1,250,430 | -0.39(-0.69%) |
Nov 15, 2019 | 55.30 | 56.72 | 55.26 | 56.44 | 1,781,000 | +0.87(+1.57%) |
Nov 14, 2019 | 55.07 | 55.60 | 54.90 | 55.57 | 1,284,218 | +0.50(+0.91%) |
Nov 13, 2019 | 54.74 | 55.18 | 54.39 | 55.07 | 1,396,431 | +0.02(+0.04%) |
Nov 12, 2019 | 55.06 | 55.78 | 54.90 | 55.05 | 1,646,144 | -0.11(-0.20%) |
Nov 11, 2019 | 54.38 | 55.35 | 54.26 | 55.16 | 988,137 | +0.27(+0.49%) |
Nov 08, 2019 | 54.34 | 54.90 | 53.98 | 54.89 | 1,191,400 | +0.39(+0.72%) |
Nov 07, 2019 | 53.70 | 54.69 | 53.64 | 54.50 | 1,413,303 | +1.42(+2.68%) |
Nov 06, 2019 | 55.01 | 55.58 | 52.75 | 53.08 | 1,757,641 | -2.46(-4.43%) |
Nov 05, 2019 | 55.29 | 56.60 | 55.00 | 55.54 | 2,525,510 | +0.70(+1.28%) |
Nov 04, 2019 | 55.19 | 55.24 | 54.57 | 54.84 | 1,435,295 | +0.05(+0.09%) |
Nov 01, 2019 | 53.86 | 54.83 | 53.76 | 54.79 | 982,600 | +1.24(+2.32%) |
Oct 31, 2019 | 53.61 | 53.95 | 53.14 | 53.55 | 1,752,674 | -0.26(-0.48%) |
Oct 30, 2019 | 53.78 | 53.86 | 53.04 | 53.81 | 846,875 | +0.18(+0.34%) |
Oct 29, 2019 | 52.99 | 54.22 | 52.89 | 53.63 | 1,287,111 | +0.38(+0.71%) |
Oct 28, 2019 | 53.01 | 53.40 | 52.97 | 53.25 | 795,200 | +0.64(+1.22%) |
Oct 25, 2019 | 52.29 | 52.76 | 52.00 | 52.61 | 863,200 | +0.16(+0.31%) |
Oct 24, 2019 | 52.47 | 52.56 | 51.87 | 52.45 | 967,427 | +0.08(+0.15%) |
Oct 23, 2019 | 51.82 | 52.39 | 51.73 | 52.37 | 945,493 | +0.66(+1.28%) |
Oct 22, 2019 | 52.70 | 52.70 | 51.63 | 51.71 | 1,348,303 | -0.94(-1.79%) |
Oct 21, 2019 | 52.69 | 52.98 | 52.25 | 52.65 | 1,345,338 | +0.44(+0.84%) |
Oct 18, 2019 | 52.29 | 52.41 | 51.20 | 52.21 | 1,840,000 | -0.14(-0.27%) |
Oct 17, 2019 | 52.77 | 53.13 | 52.30 | 52.35 | 1,434,573 | -0.12(-0.23%) |
Oct 16, 2019 | 52.37 | 52.94 | 51.85 | 52.47 | 1,530,040 | -0.02(-0.04%) |
Oct 15, 2019 | 51.96 | 53.17 | 51.92 | 52.49 | 1,592,936 | +0.51(+0.98%) |
Oct 14, 2019 | 51.71 | 52.09 | 51.36 | 51.98 | 1,035,795 | +0.16(+0.31%) |
Oct 11, 2019 | 51.20 | 52.30 | 51.20 | 51.82 | 1,961,800 | +1.33(+2.63%) |
Oct 10, 2019 | 50.14 | 51.02 | 50.14 | 50.49 | 1,872,688 | +0.15(+0.30%) |
Oct 09, 2019 | 50.23 | 50.66 | 50.01 | 50.34 | 1,245,252 | +0.71(+1.43%) |
Oct 08, 2019 | 49.95 | 50.32 | 49.59 | 49.63 | 1,537,467 | -0.79(-1.57%) |
Oct 07, 2019 | 50.49 | 51.12 | 50.00 | 50.42 | 1,828,382 | -0.25(-0.49%) |
Oct 04, 2019 | 50.15 | 50.70 | 50.11 | 50.67 | 1,310,600 | +0.69(+1.38%) |
Oct 03, 2019 | 49.24 | 49.98 | 48.76 | 49.98 | 1,728,324 | +0.53(+1.07%) |
Oct 02, 2019 | 50.67 | 51.00 | 49.25 | 49.45 | 1,995,040 | -1.74(-3.40%) |