Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.92 | 61.46 | 60.69 | 61.08 | 5,851,613 | +0.38(+0.63%) |
Jan 30, 2020 | 59.37 | 60.79 | 59.10 | 60.70 | 3,949,431 | +1.18(+1.99%) |
Jan 29, 2020 | 59.30 | 59.52 | 58.94 | 59.52 | 2,657,156 | +0.18(+0.30%) |
Jan 28, 2020 | 59.09 | 59.55 | 59.05 | 59.34 | 2,311,189 | +0.26(+0.45%) |
Jan 27, 2020 | 59.27 | 59.75 | 58.84 | 59.07 | 1,876,066 | -0.22(-0.37%) |
Jan 24, 2020 | 58.92 | 59.57 | 58.78 | 59.30 | 2,096,820 | +0.24(+0.40%) |
Jan 23, 2020 | 58.42 | 59.12 | 58.37 | 59.06 | 2,817,135 | +0.61(+1.04%) |
Jan 22, 2020 | 58.35 | 58.62 | 58.28 | 58.45 | 3,012,374 | +0.19(+0.32%) |
Jan 21, 2020 | 57.72 | 58.27 | 57.53 | 58.26 | 5,153,434 | +0.56(+0.96%) |
Jan 17, 2020 | 57.52 | 57.80 | 57.16 | 57.71 | 2,700,945 | +0.30(+0.52%) |
Jan 16, 2020 | 57.11 | 57.48 | 56.96 | 57.41 | 2,174,309 | +0.49(+0.87%) |
Jan 15, 2020 | 56.30 | 57.02 | 56.25 | 56.91 | 2,208,087 | +0.88(+1.58%) |
Jan 14, 2020 | 55.88 | 56.16 | 55.53 | 56.03 | 2,768,519 | +0.09(+0.16%) |
Jan 13, 2020 | 55.22 | 56.10 | 55.22 | 55.94 | 3,101,102 | +0.64(+1.17%) |
Jan 10, 2020 | 55.22 | 55.48 | 55.17 | 55.30 | 5,999,218 | +0.09(+0.16%) |
Jan 09, 2020 | 54.86 | 55.40 | 54.83 | 55.21 | 5,091,706 | +0.12(+0.22%) |
Jan 08, 2020 | 55.25 | 55.30 | 54.84 | 55.08 | 5,470,182 | -0.05(-0.10%) |
Jan 07, 2020 | 54.86 | 55.19 | 54.70 | 55.14 | 2,108,232 | -0.11(-0.21%) |
Jan 06, 2020 | 55.40 | 55.56 | 55.02 | 55.25 | 2,513,615 | -0.08(-0.14%) |
Jan 03, 2020 | 54.98 | 55.54 | 54.98 | 55.33 | 2,744,218 | +0.26(+0.48%) |
Jan 02, 2020 | 56.10 | 56.13 | 54.91 | 55.07 | 3,302,554 | -0.98(-1.75%) |
Dec 31, 2019 | 55.87 | 56.10 | 55.73 | 56.05 | 2,420,576 | +0.18(+0.32%) |
Dec 30, 2019 | 55.56 | 55.87 | 55.37 | 55.87 | 1,945,825 | +0.15(+0.28%) |
Dec 27, 2019 | 55.45 | 55.75 | 55.34 | 55.72 | 2,187,671 | +0.29(+0.52%) |
Dec 26, 2019 | 55.46 | 55.64 | 55.21 | 55.43 | 1,500,859 | -0.06(-0.11%) |
Dec 24, 2019 | 55.21 | 55.53 | 55.01 | 55.49 | 1,083,867 | +0.22(+0.39%) |
Dec 23, 2019 | 56.47 | 56.48 | 55.06 | 55.27 | 4,729,360 | -0.99(-1.76%) |
Dec 20, 2019 | 56.20 | 56.72 | 55.91 | 56.27 | 8,932,358 | +0.26(+0.47%) |
Dec 19, 2019 | 56.13 | 56.14 | 55.76 | 56.00 | 2,901,431 | +0.05(+0.09%) |
Dec 18, 2019 | 55.76 | 56.06 | 55.47 | 55.95 | 3,880,992 | +0.29(+0.52%) |
Dec 17, 2019 | 55.45 | 56.01 | 55.27 | 55.66 | 3,179,611 | +0.38(+0.68%) |
Dec 16, 2019 | 54.54 | 55.31 | 54.44 | 55.28 | 3,244,035 | +0.68(+1.24%) |
Dec 13, 2019 | 53.81 | 54.71 | 53.59 | 54.61 | 3,161,583 | +0.79(+1.47%) |
Dec 12, 2019 | 54.37 | 54.77 | 53.53 | 53.82 | 5,123,334 | -0.70(-1.29%) |
Dec 11, 2019 | 54.38 | 54.56 | 54.16 | 54.52 | 2,522,031 | +0.32(+0.58%) |
Dec 10, 2019 | 54.15 | 54.39 | 54.05 | 54.20 | 1,886,373 | +0.06(+0.11%) |
Dec 09, 2019 | 54.56 | 54.68 | 54.02 | 54.14 | 2,728,253 | -0.24(-0.44%) |
Dec 06, 2019 | 54.39 | 54.63 | 54.02 | 54.38 | 2,707,811 | -0.12(-0.23%) |
Dec 05, 2019 | 54.21 | 54.52 | 53.99 | 54.50 | 2,065,892 | +0.11(+0.21%) |
Dec 04, 2019 | 53.64 | 54.48 | 53.64 | 54.39 | 2,358,381 | +0.48(+0.89%) |
Dec 03, 2019 | 53.84 | 54.15 | 53.70 | 53.91 | 3,539,985 | +0.23(+0.42%) |
Dec 02, 2019 | 53.75 | 53.97 | 53.37 | 53.68 | 3,104,903 | -0.25(-0.47%) |
Nov 29, 2019 | 54.18 | 54.44 | 53.83 | 53.93 | 1,973,111 | -0.06(-0.11%) |
Nov 27, 2019 | 53.73 | 54.05 | 53.42 | 53.99 | 3,061,936 | +0.33(+0.62%) |
Nov 26, 2019 | 53.32 | 53.74 | 53.15 | 53.66 | 6,726,654 | +0.33(+0.63%) |
Nov 25, 2019 | 53.84 | 53.98 | 53.21 | 53.33 | 3,127,391 | -0.40(-0.75%) |
Nov 22, 2019 | 54.16 | 54.34 | 53.27 | 53.73 | 2,752,960 | -0.39(-0.71%) |
Nov 21, 2019 | 54.15 | 54.27 | 53.74 | 54.12 | 2,386,853 | +0.01(+0.02%) |
Nov 20, 2019 | 53.77 | 54.20 | 53.66 | 54.11 | 2,584,580 | +0.32(+0.60%) |
Nov 19, 2019 | 53.46 | 54.07 | 53.04 | 53.78 | 2,993,415 | +0.39(+0.72%) |
Nov 18, 2019 | 53.45 | 54.07 | 53.28 | 53.40 | 3,809,592 | +0.01(+0.02%) |
Nov 15, 2019 | 53.83 | 53.90 | 52.91 | 53.39 | 4,838,830 | -0.38(-0.70%) |
Nov 14, 2019 | 53.98 | 54.48 | 53.63 | 53.77 | 3,905,492 | -0.30(-0.55%) |
Nov 13, 2019 | 52.89 | 54.17 | 52.89 | 54.06 | 3,527,531 | +1.29(+2.44%) |
Nov 12, 2019 | 52.80 | 52.91 | 52.61 | 52.77 | 1,732,108 | +0.09(+0.17%) |
Nov 11, 2019 | 52.72 | 52.89 | 52.51 | 52.69 | 3,096,427 | -0.01(-0.02%) |
Nov 08, 2019 | 52.60 | 53.02 | 52.33 | 52.70 | 4,784,218 | -0.22(-0.41%) |
Nov 07, 2019 | 53.14 | 53.39 | 52.15 | 52.91 | 5,606,254 | -0.82(-1.52%) |
Nov 06, 2019 | 53.15 | 53.81 | 53.04 | 53.73 | 5,750,087 | +0.63(+1.19%) |
Nov 05, 2019 | 53.80 | 54.06 | 52.98 | 53.10 | 4,817,862 | -0.97(-1.80%) |
Nov 04, 2019 | 55.28 | 55.28 | 53.95 | 54.07 | 3,628,746 | -1.27(-2.30%) |