Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.42 | 54.46 | 53.94 | 54.12 | 15,291,952 | -0.90(-1.64%) |
Jan 30, 2020 | 54.58 | 55.03 | 54.42 | 55.02 | 17,428,426 | -0.07(-0.14%) |
Jan 29, 2020 | 55.29 | 55.29 | 55.09 | 55.09 | 5,302,636 | -0.18(-0.32%) |
Jan 28, 2020 | 54.99 | 55.28 | 54.92 | 55.27 | 8,729,312 | +0.49(+0.89%) |
Jan 27, 2020 | 54.92 | 55.13 | 54.78 | 54.78 | 10,771,916 | -1.00(-1.80%) |
Jan 24, 2020 | 56.15 | 56.18 | 55.69 | 55.79 | 6,082,698 | -0.22(-0.38%) |
Jan 23, 2020 | 55.95 | 56.07 | 55.74 | 56.00 | 4,941,126 | +0.07(+0.12%) |
Jan 22, 2020 | 56.05 | 56.10 | 55.87 | 55.94 | 7,533,290 | +0.25(+0.45%) |
Jan 21, 2020 | 55.92 | 55.96 | 55.68 | 55.68 | 7,453,289 | -0.30(-0.54%) |
Jan 17, 2020 | 55.95 | 56.02 | 55.83 | 55.98 | 3,795,724 | +0.04(+0.07%) |
Jan 16, 2020 | 55.86 | 55.99 | 55.82 | 55.95 | 4,466,732 | +0.04(+0.07%) |
Jan 15, 2020 | 55.83 | 55.97 | 55.83 | 55.91 | 5,628,036 | -0.21(-0.37%) |
Jan 14, 2020 | 55.96 | 56.18 | 55.94 | 56.12 | 12,396,154 | +0.02(+0.03%) |
Jan 13, 2020 | 55.79 | 56.12 | 55.69 | 56.10 | 8,029,175 | +0.32(+0.57%) |
Jan 10, 2020 | 56.02 | 56.09 | 55.70 | 55.78 | 5,257,629 | -0.39(-0.70%) |
Jan 09, 2020 | 56.10 | 56.20 | 55.99 | 56.17 | 7,590,436 | +0.39(+0.71%) |
Jan 08, 2020 | 55.67 | 55.99 | 55.62 | 55.78 | 8,235,135 | +0.01(+0.02%) |
Jan 07, 2020 | 55.95 | 56.00 | 55.75 | 55.77 | 5,349,976 | +0.09(+0.17%) |
Jan 06, 2020 | 55.41 | 55.71 | 55.41 | 55.68 | 5,744,991 | +0.20(+0.35%) |
Jan 03, 2020 | 55.41 | 55.89 | 55.36 | 55.48 | 8,954,007 | -0.62(-1.10%) |
Jan 02, 2020 | 56.04 | 56.19 | 55.95 | 56.10 | 13,383,651 | +0.58(+1.05%) |
Dec 31, 2019 | 55.31 | 55.53 | 55.24 | 55.52 | 5,456,960 | +0.18(+0.32%) |
Dec 30, 2019 | 55.80 | 55.81 | 55.30 | 55.34 | 6,939,473 | -0.50(-0.89%) |
Dec 27, 2019 | 55.98 | 56.03 | 55.78 | 55.83 | 3,992,814 | -0.10(-0.18%) |
Dec 26, 2019 | 55.86 | 55.95 | 55.83 | 55.94 | 3,792,724 | +0.15(+0.27%) |
Dec 24, 2019 | 55.83 | 55.87 | 55.75 | 55.79 | 3,976,808 | -0.22(-0.40%) |
Dec 23, 2019 | 55.93 | 56.05 | 55.88 | 56.01 | 4,206,365 | -0.05(-0.08%) |
Dec 20, 2019 | 56.08 | 56.14 | 56.00 | 56.06 | 6,878,636 | -0.04(-0.07%) |
Dec 19, 2019 | 56.02 | 56.19 | 56.02 | 56.10 | 3,977,587 | -0.06(-0.10%) |
Dec 18, 2019 | 56.08 | 56.15 | 56.03 | 56.15 | 5,538,202 | -0.23(-0.40%) |
Dec 17, 2019 | 56.34 | 56.49 | 56.28 | 56.38 | 8,640,631 | -0.12(-0.22%) |
Dec 16, 2019 | 56.29 | 56.52 | 56.29 | 56.50 | 7,776,468 | +0.26(+0.46%) |
Dec 13, 2019 | 55.94 | 56.26 | 55.88 | 56.24 | 13,496,170 | +0.15(+0.26%) |
Dec 12, 2019 | 55.69 | 56.20 | 55.67 | 56.09 | 8,398,139 | +0.14(+0.25%) |
Dec 11, 2019 | 55.74 | 56.01 | 55.72 | 55.95 | 5,971,463 | +0.12(+0.22%) |
Dec 10, 2019 | 55.85 | 56.00 | 55.74 | 55.83 | 12,033,646 | -0.03(-0.05%) |
Dec 09, 2019 | 56.05 | 56.11 | 55.84 | 55.86 | 4,256,011 | -0.31(-0.56%) |
Dec 06, 2019 | 56.04 | 56.21 | 56.04 | 56.18 | 11,166,902 | +0.64(+1.15%) |
Dec 05, 2019 | 55.67 | 55.67 | 55.49 | 55.54 | 7,155,303 | -0.18(-0.32%) |
Dec 04, 2019 | 55.63 | 55.76 | 55.56 | 55.71 | 6,684,131 | +0.57(+1.04%) |
Dec 03, 2019 | 54.72 | 55.18 | 54.59 | 55.14 | 6,842,665 | +0.21(+0.39%) |
Dec 02, 2019 | 55.15 | 55.16 | 54.58 | 54.93 | 16,044,487 | -0.11(-0.20%) |
Nov 29, 2019 | 55.00 | 55.09 | 54.98 | 55.04 | 4,004,708 | -0.53(-0.95%) |
Nov 27, 2019 | 55.50 | 55.57 | 55.48 | 55.57 | 7,445,861 | +0.11(+0.20%) |
Nov 26, 2019 | 55.39 | 55.49 | 55.32 | 55.45 | 5,978,780 | -0.09(-0.17%) |
Nov 25, 2019 | 55.41 | 55.55 | 55.39 | 55.55 | 7,421,898 | +0.38(+0.69%) |
Nov 22, 2019 | 55.15 | 55.21 | 55.04 | 55.17 | 4,232,981 | +0.04(+0.07%) |
Nov 21, 2019 | 55.11 | 55.15 | 54.95 | 55.13 | 3,423,609 | +0.06(+0.10%) |
Nov 20, 2019 | 55.11 | 55.25 | 54.87 | 55.07 | 8,043,821 | -0.17(-0.30%) |
Nov 19, 2019 | 55.33 | 55.37 | 55.09 | 55.24 | 4,292,000 | -0.18(-0.32%) |
Nov 18, 2019 | 55.27 | 55.44 | 55.18 | 55.42 | 4,675,267 | +0.05(+0.08%) |
Nov 15, 2019 | 55.18 | 55.37 | 55.17 | 55.37 | 5,475,199 | +0.32(+0.59%) |
Nov 14, 2019 | 54.83 | 55.06 | 54.83 | 55.05 | 6,691,733 | -0.24(-0.44%) |
Nov 13, 2019 | 54.99 | 55.33 | 54.99 | 55.29 | 7,872,398 | -0.19(-0.35%) |
Nov 12, 2019 | 55.48 | 55.59 | 55.37 | 55.48 | 4,967,623 | +0.12(+0.22%) |
Nov 11, 2019 | 55.13 | 55.40 | 55.13 | 55.36 | 2,784,103 | -0.14(-0.25%) |
Nov 08, 2019 | 55.27 | 55.51 | 55.16 | 55.50 | 7,675,106 | -0.03(-0.05%) |
Nov 07, 2019 | 55.64 | 55.70 | 55.51 | 55.53 | 9,924,789 | +0.32(+0.59%) |
Nov 06, 2019 | 55.22 | 55.31 | 55.13 | 55.20 | 14,662,676 | -0.12(-0.22%) |
Nov 05, 2019 | 55.33 | 55.42 | 55.19 | 55.32 | 8,404,443 | +0.07(+0.13%) |
Nov 04, 2019 | 55.19 | 55.27 | 55.12 | 55.25 | 8,869,587 | +0.37(+0.67%) |