Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.12 | 63.62 | 62.90 | 63.36 | 1,859,715 | +0.23(+0.36%) |
Dec 30, 2019 | 63.32 | 63.52 | 63.02 | 63.13 | 1,337,987 | -0.24(-0.39%) |
Dec 27, 2019 | 63.68 | 63.88 | 63.18 | 63.38 | 1,394,276 | -0.22(-0.34%) |
Dec 26, 2019 | 63.89 | 64.03 | 62.92 | 63.59 | 1,371,177 | -0.31(-0.49%) |
Dec 24, 2019 | 63.93 | 64.28 | 63.70 | 63.91 | 757,155 | -0.02(-0.03%) |
Dec 23, 2019 | 63.99 | 64.08 | 63.15 | 63.93 | 2,146,669 | +0.07(+0.11%) |
Dec 20, 2019 | 62.80 | 64.09 | 62.53 | 63.86 | 4,236,312 | +1.43(+2.29%) |
Dec 19, 2019 | 63.19 | 63.61 | 62.20 | 62.43 | 2,426,966 | -0.67(-1.06%) |
Dec 18, 2019 | 62.73 | 63.46 | 62.37 | 63.09 | 2,194,660 | +0.21(+0.33%) |
Dec 17, 2019 | 62.46 | 63.46 | 62.46 | 62.89 | 1,763,229 | +0.22(+0.34%) |
Dec 16, 2019 | 62.35 | 63.10 | 62.02 | 62.67 | 1,751,901 | +0.62(+0.99%) |
Dec 13, 2019 | 62.08 | 63.67 | 61.87 | 62.06 | 2,400,992 | -0.07(-0.11%) |
Dec 12, 2019 | 62.50 | 63.24 | 61.82 | 62.12 | 2,262,452 | -0.45(-0.72%) |
Dec 11, 2019 | 62.70 | 62.85 | 61.83 | 62.57 | 1,962,822 | -0.04(-0.06%) |
Dec 10, 2019 | 62.87 | 63.07 | 62.17 | 62.61 | 1,669,929 | -0.22(-0.34%) |
Dec 09, 2019 | 61.59 | 63.59 | 61.17 | 62.83 | 2,657,712 | +0.57(+0.91%) |
Dec 06, 2019 | 65.45 | 65.45 | 61.74 | 62.26 | 4,222,533 | -2.54(-3.92%) |
Dec 05, 2019 | 64.66 | 65.23 | 64.02 | 64.80 | 1,517,892 | +0.38(+0.59%) |
Dec 04, 2019 | 65.39 | 65.49 | 64.39 | 64.42 | 1,475,606 | -0.68(-1.04%) |
Dec 03, 2019 | 64.26 | 65.21 | 64.17 | 65.09 | 2,023,113 | +0.64(+0.99%) |
Dec 02, 2019 | 65.15 | 65.28 | 64.04 | 64.46 | 1,441,071 | -0.26(-0.41%) |
Nov 29, 2019 | 64.94 | 65.19 | 64.18 | 64.72 | 682,644 | -0.33(-0.51%) |
Nov 27, 2019 | 65.20 | 65.70 | 64.78 | 65.05 | 1,313,130 | +0.05(+0.08%) |
Nov 26, 2019 | 63.66 | 65.27 | 63.32 | 65.00 | 1,709,937 | +1.50(+2.35%) |
Nov 25, 2019 | 64.43 | 64.63 | 63.20 | 63.51 | 2,679,559 | -0.74(-1.16%) |
Nov 22, 2019 | 64.98 | 65.11 | 64.12 | 64.25 | 1,173,182 | -0.42(-0.65%) |
Nov 21, 2019 | 65.84 | 65.90 | 64.57 | 64.67 | 1,910,975 | -1.25(-1.90%) |
Nov 20, 2019 | 65.32 | 66.47 | 65.28 | 65.92 | 1,520,450 | +0.19(+0.28%) |
Nov 19, 2019 | 65.98 | 66.49 | 65.47 | 65.74 | 2,261,936 | -0.33(-0.50%) |
Nov 18, 2019 | 63.95 | 66.09 | 63.94 | 66.07 | 3,720,385 | +1.95(+3.03%) |
Nov 15, 2019 | 64.40 | 64.56 | 63.92 | 64.12 | 1,391,696 | -0.14(-0.21%) |
Nov 14, 2019 | 63.28 | 64.42 | 63.25 | 64.26 | 1,676,034 | +0.60(+0.94%) |
Nov 13, 2019 | 63.35 | 64.67 | 63.06 | 63.67 | 1,815,402 | +0.74(+1.18%) |
Nov 12, 2019 | 62.96 | 63.29 | 62.10 | 62.92 | 1,919,761 | -0.17(-0.26%) |
Nov 11, 2019 | 62.73 | 63.70 | 62.56 | 63.09 | 1,207,346 | -0.11(-0.17%) |
Nov 08, 2019 | 63.82 | 64.27 | 62.75 | 63.20 | 1,948,723 | -0.41(-0.65%) |
Nov 07, 2019 | 65.23 | 65.41 | 63.39 | 63.61 | 3,869,930 | -1.55(-2.39%) |
Nov 06, 2019 | 63.25 | 65.28 | 63.18 | 65.16 | 2,820,421 | +1.91(+3.01%) |
Nov 05, 2019 | 64.77 | 65.42 | 63.01 | 63.25 | 4,074,552 | -1.80(-2.76%) |
Nov 04, 2019 | 67.04 | 67.14 | 64.85 | 65.05 | 2,745,788 | -1.77(-2.65%) |
Nov 01, 2019 | 68.26 | 68.79 | 66.48 | 66.82 | 3,995,143 | -1.57(-2.30%) |
Oct 31, 2019 | 71.92 | 73.07 | 67.29 | 68.40 | 5,124,202 | -3.90(-5.39%) |
Oct 30, 2019 | 71.00 | 72.72 | 70.78 | 72.30 | 2,530,199 | +1.19(+1.68%) |
Oct 29, 2019 | 69.65 | 71.54 | 69.58 | 71.10 | 1,737,719 | +1.37(+1.96%) |
Oct 28, 2019 | 70.77 | 70.77 | 69.68 | 69.74 | 2,252,685 | -0.56(-0.79%) |
Oct 25, 2019 | 70.12 | 70.68 | 69.58 | 70.29 | 1,377,067 | +0.11(+0.15%) |
Oct 24, 2019 | 69.67 | 70.94 | 69.67 | 70.19 | 1,414,388 | +0.70(+1.01%) |
Oct 23, 2019 | 69.43 | 70.41 | 69.09 | 69.48 | 1,812,913 | +0.22(+0.32%) |
Oct 22, 2019 | 70.51 | 71.50 | 69.24 | 69.26 | 1,621,145 | -1.41(-1.99%) |
Oct 21, 2019 | 72.69 | 72.69 | 70.14 | 70.66 | 2,010,901 | -1.78(-2.46%) |
Oct 18, 2019 | 72.38 | 73.15 | 71.22 | 72.44 | 2,129,590 | +0.23(+0.32%) |
Oct 17, 2019 | 70.73 | 73.23 | 70.56 | 72.21 | 2,450,916 | +1.26(+1.78%) |
Oct 16, 2019 | 70.68 | 70.95 | 69.56 | 70.95 | 1,898,454 | +0.41(+0.58%) |
Oct 15, 2019 | 71.63 | 71.93 | 70.49 | 70.54 | 1,968,650 | -0.74(-1.04%) |
Oct 14, 2019 | 71.71 | 71.81 | 70.90 | 71.28 | 1,307,404 | +0.30(+0.43%) |
Oct 11, 2019 | 71.66 | 72.20 | 70.90 | 70.98 | 2,238,336 | -0.22(-0.32%) |
Oct 10, 2019 | 70.41 | 71.47 | 69.76 | 71.20 | 1,693,888 | +0.56(+0.79%) |
Oct 09, 2019 | 70.37 | 71.34 | 70.21 | 70.64 | 1,751,082 | +0.84(+1.20%) |
Oct 08, 2019 | 70.18 | 70.64 | 69.14 | 69.80 | 1,686,096 | -1.02(-1.44%) |
Oct 07, 2019 | 70.78 | 71.51 | 70.26 | 70.82 | 1,637,438 | -0.27(-0.38%) |
Oct 04, 2019 | 70.30 | 71.73 | 70.24 | 71.09 | 2,275,880 | +1.07(+1.52%) |
Oct 03, 2019 | 69.29 | 70.64 | 68.85 | 70.03 | 1,741,366 | +0.80(+1.16%) |
Oct 02, 2019 | 69.70 | 70.18 | 68.05 | 69.23 | 3,415,342 | -1.26(-1.79%) |