Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.09 | 61.37 | 60.48 | 60.81 | 8,310,391 | -0.39(-0.64%) |
Jan 30, 2020 | 60.28 | 61.27 | 60.09 | 61.20 | 6,978,391 | +0.95(+1.57%) |
Jan 29, 2020 | 60.48 | 60.49 | 59.88 | 60.26 | 6,625,219 | -0.01(-0.02%) |
Jan 28, 2020 | 60.48 | 60.99 | 59.79 | 60.27 | 9,111,037 | -0.21(-0.35%) |
Jan 27, 2020 | 59.54 | 60.71 | 59.47 | 60.48 | 9,569,710 | +0.68(+1.15%) |
Jan 24, 2020 | 58.28 | 59.87 | 58.08 | 59.79 | 11,369,120 | +0.83(+1.40%) |
Jan 23, 2020 | 58.80 | 59.57 | 58.80 | 58.97 | 11,260,660 | +0.04(+0.07%) |
Jan 22, 2020 | 58.71 | 59.13 | 58.42 | 58.93 | 7,790,751 | +0.68(+1.17%) |
Jan 21, 2020 | 57.60 | 58.34 | 57.32 | 58.24 | 12,665,214 | +0.79(+1.38%) |
Jan 17, 2020 | 57.22 | 57.53 | 57.00 | 57.45 | 10,314,112 | +0.26(+0.45%) |
Jan 16, 2020 | 56.88 | 57.21 | 56.76 | 57.20 | 8,726,657 | +0.16(+0.27%) |
Jan 15, 2020 | 56.36 | 57.18 | 56.35 | 57.04 | 7,048,876 | +0.87(+1.55%) |
Jan 14, 2020 | 55.83 | 56.18 | 55.73 | 56.17 | 9,099,940 | +0.30(+0.54%) |
Jan 13, 2020 | 55.11 | 55.96 | 55.11 | 55.87 | 6,483,296 | +0.65(+1.17%) |
Jan 10, 2020 | 55.28 | 55.48 | 55.14 | 55.22 | 5,651,260 | +0.10(+0.19%) |
Jan 09, 2020 | 54.56 | 55.28 | 54.53 | 55.12 | 7,672,394 | +0.43(+0.78%) |
Jan 08, 2020 | 54.79 | 55.08 | 54.64 | 54.69 | 6,545,459 | -0.02(-0.05%) |
Jan 07, 2020 | 54.57 | 54.92 | 54.45 | 54.71 | 7,429,151 | -0.05(-0.09%) |
Jan 06, 2020 | 54.57 | 55.00 | 54.51 | 54.76 | 6,085,326 | +0.27(+0.50%) |
Jan 03, 2020 | 54.10 | 54.72 | 53.99 | 54.49 | 7,825,229 | +0.39(+0.71%) |
Jan 02, 2020 | 54.86 | 55.25 | 53.95 | 54.10 | 8,694,058 | -0.80(-1.46%) |
Dec 31, 2019 | 54.77 | 55.00 | 54.40 | 54.90 | 7,618,814 | +0.20(+0.36%) |
Dec 30, 2019 | 54.80 | 54.92 | 54.48 | 54.71 | 4,906,959 | -0.28(-0.50%) |
Dec 27, 2019 | 54.93 | 55.04 | 54.76 | 54.98 | 4,762,531 | +0.12(+0.23%) |
Dec 26, 2019 | 54.47 | 54.86 | 54.43 | 54.86 | 6,409,935 | +0.33(+0.60%) |
Dec 24, 2019 | 54.17 | 54.53 | 53.92 | 54.53 | 3,020,356 | +0.39(+0.72%) |
Dec 23, 2019 | 55.05 | 55.09 | 54.04 | 54.14 | 10,447,462 | -0.89(-1.62%) |
Dec 20, 2019 | 55.34 | 55.55 | 54.46 | 55.03 | 17,860,152 | +0.47(+0.86%) |
Dec 19, 2019 | 54.45 | 54.65 | 54.29 | 54.56 | 7,589,347 | +0.08(+0.15%) |
Dec 18, 2019 | 54.58 | 54.64 | 54.13 | 54.48 | 9,466,670 | +0.11(+0.20%) |
Dec 17, 2019 | 54.29 | 54.62 | 54.15 | 54.37 | 11,438,829 | +0.08(+0.15%) |
Dec 16, 2019 | 53.79 | 54.30 | 53.60 | 54.29 | 15,751,121 | +0.57(+1.06%) |
Dec 13, 2019 | 52.88 | 53.82 | 52.78 | 53.72 | 9,201,326 | +0.69(+1.30%) |
Dec 12, 2019 | 53.40 | 53.55 | 52.78 | 53.03 | 7,685,705 | -0.43(-0.80%) |
Dec 11, 2019 | 53.28 | 53.48 | 53.04 | 53.46 | 6,850,515 | +0.30(+0.57%) |
Dec 10, 2019 | 53.14 | 53.27 | 53.01 | 53.16 | 4,791,685 | +0.04(+0.08%) |
Dec 09, 2019 | 53.27 | 53.27 | 53.02 | 53.12 | 5,028,188 | -0.03(-0.05%) |
Dec 06, 2019 | 53.15 | 53.38 | 52.94 | 53.14 | 6,831,969 | -0.04(-0.07%) |
Dec 05, 2019 | 52.85 | 53.23 | 52.83 | 53.18 | 7,071,463 | +0.07(+0.13%) |
Dec 04, 2019 | 52.52 | 53.16 | 52.49 | 53.11 | 7,386,691 | +0.46(+0.87%) |
Dec 03, 2019 | 52.62 | 52.79 | 52.46 | 52.65 | 10,586,249 | +0.22(+0.42%) |
Dec 02, 2019 | 52.99 | 52.99 | 52.39 | 52.43 | 7,848,742 | -0.58(-1.10%) |
Nov 29, 2019 | 53.19 | 53.45 | 52.88 | 53.01 | 3,922,758 | +0.17(+0.32%) |
Nov 27, 2019 | 52.90 | 53.01 | 52.73 | 52.84 | 9,465,078 | -0.14(-0.26%) |
Nov 26, 2019 | 52.58 | 53.05 | 52.55 | 52.98 | 17,423,174 | +0.53(+1.01%) |
Nov 25, 2019 | 52.74 | 52.90 | 52.27 | 52.45 | 8,265,525 | -0.19(-0.35%) |
Nov 22, 2019 | 53.09 | 53.26 | 52.26 | 52.63 | 5,560,438 | -0.40(-0.75%) |
Nov 21, 2019 | 53.16 | 53.28 | 52.80 | 53.03 | 5,531,647 | -0.02(-0.03%) |
Nov 20, 2019 | 52.62 | 53.39 | 52.48 | 53.05 | 9,429,422 | +0.58(+1.10%) |
Nov 19, 2019 | 52.34 | 52.85 | 52.12 | 52.47 | 7,230,406 | +0.11(+0.22%) |
Nov 18, 2019 | 52.32 | 52.87 | 52.26 | 52.36 | 7,772,589 | +0.17(+0.32%) |
Nov 15, 2019 | 51.96 | 52.22 | 51.50 | 52.19 | 8,183,689 | +0.35(+0.67%) |
Nov 14, 2019 | 51.42 | 51.90 | 51.33 | 51.84 | 7,016,595 | +0.44(+0.86%) |
Nov 13, 2019 | 50.72 | 51.46 | 50.72 | 51.40 | 7,999,285 | +1.06(+2.10%) |
Nov 12, 2019 | 50.11 | 50.52 | 50.09 | 50.34 | 6,427,774 | +0.23(+0.45%) |
Nov 11, 2019 | 50.15 | 50.40 | 50.00 | 50.12 | 6,809,710 | +0.03(+0.06%) |
Nov 08, 2019 | 50.31 | 50.67 | 49.85 | 50.08 | 7,129,688 | -0.23(-0.45%) |
Nov 07, 2019 | 51.11 | 51.11 | 49.76 | 50.31 | 13,827,206 | -0.99(-1.93%) |
Nov 06, 2019 | 51.31 | 51.53 | 51.10 | 51.30 | 7,733,590 | +0.09(+0.17%) |
Nov 05, 2019 | 51.29 | 51.71 | 50.68 | 51.22 | 10,533,595 | -0.56(-1.08%) |
Nov 04, 2019 | 53.05 | 53.05 | 51.46 | 51.78 | 14,918,209 | -1.38(-2.59%) |