Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.15 | 62.70 | 61.00 | 62.56 | 5,342,500 | +0.76(+1.23%) |
Dec 30, 2019 | 63.50 | 63.76 | 61.55 | 61.80 | 6,502,281 | -2.00(-3.13%) |
Dec 27, 2019 | 64.33 | 64.40 | 63.06 | 63.80 | 4,312,400 | -0.23(-0.36%) |
Dec 26, 2019 | 64.08 | 64.92 | 63.73 | 64.03 | 4,246,136 | +0.07(+0.11%) |
Dec 24, 2019 | 62.80 | 64.02 | 62.37 | 63.96 | 3,538,700 | +1.16(+1.85%) |
Dec 23, 2019 | 63.52 | 64.22 | 62.67 | 62.80 | 5,402,480 | -0.83(-1.30%) |
Dec 20, 2019 | 64.57 | 65.13 | 63.54 | 63.63 | 6,264,300 | -0.92(-1.43%) |
Dec 19, 2019 | 64.90 | 65.57 | 64.12 | 64.55 | 6,120,712 | -0.59(-0.91%) |
Dec 18, 2019 | 65.91 | 66.30 | 65.10 | 65.14 | 3,992,364 | -0.41(-0.63%) |
Dec 17, 2019 | 66.53 | 66.55 | 65.12 | 65.55 | 4,937,374 | -0.98(-1.47%) |
Dec 16, 2019 | 65.00 | 67.30 | 65.00 | 66.53 | 6,325,590 | +1.73(+2.67%) |
Dec 13, 2019 | 65.98 | 66.34 | 64.48 | 64.80 | 7,048,700 | -1.06(-1.61%) |
Dec 12, 2019 | 65.65 | 66.20 | 65.09 | 65.86 | 4,827,266 | +0.11(+0.17%) |
Dec 11, 2019 | 65.90 | 66.07 | 64.88 | 65.75 | 6,518,015 | -0.09(-0.14%) |
Dec 10, 2019 | 67.30 | 67.43 | 65.42 | 65.84 | 6,047,180 | -1.22(-1.82%) |
Dec 09, 2019 | 67.78 | 68.06 | 66.72 | 67.06 | 4,335,146 | -0.92(-1.35%) |
Dec 06, 2019 | 67.67 | 68.32 | 67.61 | 67.98 | 4,058,400 | +0.84(+1.25%) |
Dec 05, 2019 | 67.59 | 67.89 | 66.66 | 67.14 | 4,264,993 | -0.64(-0.94%) |
Dec 04, 2019 | 67.47 | 68.43 | 67.19 | 67.78 | 3,715,110 | +0.74(+1.10%) |
Dec 03, 2019 | 65.30 | 67.33 | 64.68 | 67.04 | 4,495,082 | +0.16(+0.24%) |
Dec 02, 2019 | 68.95 | 68.96 | 66.11 | 66.88 | 6,758,434 | -2.24(-3.24%) |
Nov 29, 2019 | 69.34 | 69.60 | 68.94 | 69.12 | 2,478,400 | -0.53(-0.76%) |
Nov 27, 2019 | 68.94 | 69.73 | 68.40 | 69.65 | 4,417,800 | +0.74(+1.07%) |
Nov 26, 2019 | 69.13 | 69.44 | 67.93 | 68.91 | 9,981,080 | +0.66(+0.97%) |
Nov 25, 2019 | 68.32 | 69.53 | 68.09 | 68.25 | 9,599,252 | +0.50(+0.74%) |
Nov 22, 2019 | 67.49 | 68.07 | 67.03 | 67.75 | 5,804,100 | +0.33(+0.49%) |
Nov 21, 2019 | 67.17 | 67.67 | 66.28 | 67.42 | 7,862,460 | +0.25(+0.37%) |
Nov 20, 2019 | 66.36 | 67.75 | 66.02 | 67.17 | 9,595,898 | +0.82(+1.24%) |
Nov 19, 2019 | 65.70 | 66.50 | 65.14 | 66.35 | 6,884,172 | +0.61(+0.93%) |
Nov 18, 2019 | 64.50 | 66.38 | 64.23 | 65.74 | 7,409,066 | +1.04(+1.61%) |
Nov 15, 2019 | 63.20 | 64.72 | 63.10 | 64.70 | 7,794,300 | +1.71(+2.71%) |
Nov 14, 2019 | 61.65 | 63.00 | 61.35 | 62.99 | 7,406,794 | +1.48(+2.41%) |
Nov 13, 2019 | 61.30 | 62.14 | 60.85 | 61.51 | 5,577,749 | -0.03(-0.05%) |
Nov 12, 2019 | 63.88 | 63.99 | 60.82 | 61.54 | 11,284,198 | -2.25(-3.53%) |
Nov 11, 2019 | 61.88 | 64.89 | 61.88 | 63.79 | 12,711,109 | +1.34(+2.15%) |
Nov 08, 2019 | 63.18 | 63.45 | 61.33 | 62.45 | 11,649,900 | -1.96(-3.04%) |
Nov 07, 2019 | 61.91 | 66.60 | 60.54 | 64.41 | 25,969,302 | +3.07(+5.00%) |
Nov 06, 2019 | 61.33 | 61.93 | 60.58 | 61.34 | 12,734,034 | +0.28(+0.46%) |
Nov 05, 2019 | 62.50 | 62.55 | 59.91 | 61.06 | 8,537,428 | -1.32(-2.12%) |
Nov 04, 2019 | 63.30 | 63.83 | 62.36 | 62.38 | 6,040,676 | -0.22(-0.35%) |
Nov 01, 2019 | 61.57 | 62.81 | 61.46 | 62.60 | 6,184,800 | +1.17(+1.90%) |
Oct 31, 2019 | 62.00 | 62.65 | 60.90 | 61.43 | 4,414,835 | -0.73(-1.17%) |
Oct 30, 2019 | 62.51 | 62.73 | 61.47 | 62.16 | 4,831,916 | -0.25(-0.40%) |
Oct 29, 2019 | 62.80 | 63.62 | 62.38 | 62.41 | 4,030,330 | -0.39(-0.62%) |
Oct 28, 2019 | 62.82 | 63.43 | 61.91 | 62.80 | 7,168,602 | -0.09(-0.14%) |
Oct 25, 2019 | 61.48 | 63.25 | 61.11 | 62.89 | 5,189,300 | +1.17(+1.90%) |
Oct 24, 2019 | 59.62 | 61.77 | 59.59 | 61.72 | 8,144,130 | +3.36(+5.76%) |
Oct 23, 2019 | 58.90 | 59.69 | 57.62 | 58.36 | 7,748,535 | -0.47(-0.80%) |
Oct 22, 2019 | 61.28 | 61.49 | 58.55 | 58.83 | 7,193,482 | -2.32(-3.79%) |
Oct 21, 2019 | 60.70 | 61.48 | 59.83 | 61.15 | 5,489,049 | +0.70(+1.16%) |
Oct 18, 2019 | 63.17 | 63.44 | 59.78 | 60.45 | 7,909,500 | -2.95(-4.65%) |
Oct 17, 2019 | 63.02 | 64.55 | 63.02 | 63.40 | 5,583,464 | +0.35(+0.56%) |
Oct 16, 2019 | 63.82 | 63.88 | 62.56 | 63.05 | 4,234,819 | -1.24(-1.93%) |
Oct 15, 2019 | 62.22 | 64.49 | 62.22 | 64.29 | 6,246,151 | +2.46(+3.98%) |
Oct 14, 2019 | 61.52 | 62.29 | 61.40 | 61.83 | 3,743,791 | +0.29(+0.47%) |
Oct 11, 2019 | 62.76 | 63.56 | 61.47 | 61.54 | 9,138,300 | -0.49(-0.79%) |
Oct 10, 2019 | 62.25 | 62.63 | 61.56 | 62.03 | 4,488,529 | -0.19(-0.31%) |
Oct 09, 2019 | 61.43 | 62.52 | 61.27 | 62.22 | 4,146,131 | +1.42(+2.34%) |
Oct 08, 2019 | 61.85 | 62.19 | 60.63 | 60.80 | 4,686,141 | -1.45(-2.33%) |
Oct 07, 2019 | 62.24 | 62.85 | 61.69 | 62.25 | 4,167,999 | -0.40(-0.64%) |
Oct 04, 2019 | 62.51 | 62.92 | 61.44 | 62.65 | 5,136,000 | +0.60(+0.97%) |
Oct 03, 2019 | 59.48 | 62.44 | 59.06 | 62.05 | 8,144,755 | +1.97(+3.28%) |
Oct 02, 2019 | 61.23 | 61.23 | 58.86 | 60.08 | 8,904,198 | -1.55(-2.52%) |