Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.83 | 70.10 | 68.92 | 69.30 | 3,839,837 | -0.59(-0.85%) |
Jan 30, 2020 | 69.73 | 70.02 | 69.17 | 69.90 | 901,594 | -0.14(-0.20%) |
Jan 29, 2020 | 70.32 | 70.33 | 69.90 | 70.04 | 678,003 | +0.02(+0.02%) |
Jan 28, 2020 | 69.87 | 70.38 | 69.60 | 70.02 | 936,574 | +0.26(+0.37%) |
Jan 27, 2020 | 69.80 | 70.14 | 69.45 | 69.77 | 1,010,818 | -0.53(-0.75%) |
Jan 24, 2020 | 70.99 | 71.26 | 70.05 | 70.30 | 1,129,957 | -0.53(-0.75%) |
Jan 23, 2020 | 71.68 | 72.58 | 69.17 | 70.83 | 1,508,144 | +1.01(+1.45%) |
Jan 22, 2020 | 69.73 | 70.06 | 69.12 | 69.82 | 1,315,637 | +0.28(+0.40%) |
Jan 21, 2020 | 68.91 | 69.89 | 68.46 | 69.54 | 1,697,983 | +0.84(+1.23%) |
Jan 17, 2020 | 68.93 | 69.33 | 68.57 | 68.70 | 1,264,097 | -0.22(-0.32%) |
Jan 16, 2020 | 68.55 | 68.92 | 68.28 | 68.92 | 1,146,336 | +0.59(+0.87%) |
Jan 15, 2020 | 68.47 | 69.02 | 67.94 | 68.32 | 1,138,541 | -0.08(-0.11%) |
Jan 14, 2020 | 69.05 | 69.13 | 68.21 | 68.40 | 1,056,611 | -0.81(-1.17%) |
Jan 13, 2020 | 68.65 | 69.26 | 68.55 | 69.21 | 667,963 | +0.62(+0.90%) |
Jan 10, 2020 | 68.20 | 68.62 | 67.85 | 68.59 | 1,338,737 | +0.57(+0.84%) |
Jan 09, 2020 | 67.54 | 68.13 | 67.45 | 68.02 | 646,582 | +0.29(+0.43%) |
Jan 08, 2020 | 67.42 | 67.93 | 67.04 | 67.73 | 811,973 | +0.31(+0.46%) |
Jan 07, 2020 | 68.13 | 68.13 | 67.11 | 67.42 | 832,272 | -0.83(-1.21%) |
Jan 06, 2020 | 66.99 | 68.42 | 66.81 | 68.25 | 840,690 | +1.04(+1.55%) |
Jan 03, 2020 | 66.11 | 67.30 | 66.03 | 67.21 | 1,124,246 | +0.26(+0.39%) |
Jan 02, 2020 | 69.56 | 69.69 | 66.66 | 66.94 | 1,556,554 | -2.24(-3.23%) |
Dec 31, 2019 | 68.84 | 69.20 | 68.49 | 69.18 | 1,060,099 | +0.43(+0.63%) |
Dec 30, 2019 | 68.97 | 69.24 | 68.41 | 68.75 | 484,815 | -0.19(-0.28%) |
Dec 27, 2019 | 69.53 | 69.66 | 68.75 | 68.94 | 601,297 | -0.34(-0.48%) |
Dec 26, 2019 | 68.43 | 69.28 | 68.30 | 69.28 | 528,032 | +0.91(+1.33%) |
Dec 24, 2019 | 68.27 | 68.68 | 67.98 | 68.37 | 285,763 | +0.34(+0.49%) |
Dec 23, 2019 | 67.94 | 68.32 | 67.44 | 68.03 | 796,976 | +0.34(+0.51%) |
Dec 20, 2019 | 67.63 | 68.28 | 67.44 | 67.69 | 2,143,698 | +0.18(+0.26%) |
Dec 19, 2019 | 67.37 | 67.58 | 67.15 | 67.51 | 1,234,002 | +0.22(+0.32%) |
Dec 18, 2019 | 66.59 | 68.09 | 66.22 | 67.29 | 1,299,352 | +0.91(+1.37%) |
Dec 17, 2019 | 66.00 | 66.41 | 65.79 | 66.38 | 986,562 | +0.46(+0.70%) |
Dec 16, 2019 | 66.47 | 66.47 | 65.49 | 65.92 | 1,039,003 | -0.22(-0.34%) |
Dec 13, 2019 | 66.21 | 66.33 | 65.58 | 66.15 | 1,453,091 | +0.05(+0.08%) |
Dec 12, 2019 | 66.94 | 67.25 | 66.03 | 66.09 | 1,635,358 | -0.67(-1.01%) |
Dec 11, 2019 | 68.21 | 68.62 | 66.59 | 66.76 | 1,803,661 | -0.31(-0.46%) |
Dec 10, 2019 | 66.34 | 67.77 | 65.91 | 67.07 | 2,581,408 | +1.00(+1.51%) |
Dec 09, 2019 | 65.09 | 66.34 | 65.02 | 66.07 | 1,474,324 | +1.27(+1.96%) |
Dec 06, 2019 | 64.43 | 65.00 | 64.25 | 64.80 | 789,974 | +0.84(+1.32%) |
Dec 05, 2019 | 63.85 | 64.07 | 63.50 | 63.96 | 648,032 | -0.04(-0.07%) |
Dec 04, 2019 | 63.69 | 64.75 | 63.69 | 64.01 | 983,734 | +0.00(+0.00%) |
Dec 03, 2019 | 62.86 | 64.18 | 62.86 | 64.01 | 1,169,828 | +1.13(+1.80%) |
Dec 02, 2019 | 63.56 | 63.60 | 62.80 | 62.87 | 971,831 | -0.76(-1.20%) |
Nov 29, 2019 | 63.24 | 64.15 | 63.24 | 63.63 | 573,941 | +0.25(+0.39%) |
Nov 27, 2019 | 62.70 | 63.49 | 62.34 | 63.39 | 817,866 | +0.69(+1.09%) |
Nov 26, 2019 | 62.40 | 63.01 | 62.28 | 62.70 | 1,135,922 | +0.23(+0.37%) |
Nov 25, 2019 | 62.84 | 63.48 | 62.42 | 62.47 | 443,111 | -0.13(-0.21%) |
Nov 22, 2019 | 61.75 | 62.89 | 61.45 | 62.60 | 914,015 | +1.13(+1.83%) |
Nov 21, 2019 | 62.04 | 62.04 | 60.94 | 61.48 | 1,274,838 | -0.74(-1.19%) |
Nov 20, 2019 | 63.08 | 63.08 | 61.97 | 62.22 | 892,245 | -0.98(-1.55%) |
Nov 19, 2019 | 63.99 | 64.06 | 62.62 | 63.19 | 779,868 | -0.90(-1.41%) |
Nov 18, 2019 | 64.27 | 64.39 | 63.95 | 64.09 | 494,320 | -0.03(-0.05%) |
Nov 15, 2019 | 63.99 | 64.43 | 63.74 | 64.12 | 931,582 | +0.30(+0.47%) |
Nov 14, 2019 | 63.30 | 64.04 | 63.12 | 63.83 | 630,490 | +0.57(+0.90%) |
Nov 13, 2019 | 62.71 | 63.51 | 62.54 | 63.26 | 717,047 | +0.40(+0.63%) |
Nov 12, 2019 | 63.63 | 64.00 | 62.69 | 62.86 | 980,171 | -0.98(-1.54%) |
Nov 11, 2019 | 63.94 | 64.26 | 63.34 | 63.85 | 893,483 | -0.28(-0.44%) |
Nov 08, 2019 | 63.66 | 64.22 | 63.31 | 64.13 | 863,728 | +0.63(+1.00%) |
Nov 07, 2019 | 63.19 | 63.60 | 62.89 | 63.50 | 1,093,203 | +0.39(+0.61%) |
Nov 06, 2019 | 63.39 | 63.93 | 62.90 | 63.11 | 784,096 | -0.23(-0.37%) |
Nov 05, 2019 | 63.96 | 64.57 | 63.33 | 63.34 | 954,400 | -0.57(-0.89%) |
Nov 04, 2019 | 62.69 | 63.98 | 62.59 | 63.91 | 1,088,916 | +1.19(+1.90%) |