Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.68 | 66.13 | 65.01 | 65.30 | 1,745,000 | -0.70(-1.07%) |
Jan 30, 2020 | 65.26 | 66.19 | 65.26 | 66.00 | 940,970 | +0.24(+0.37%) |
Jan 29, 2020 | 66.20 | 66.61 | 65.45 | 65.76 | 1,137,850 | -0.23(-0.35%) |
Jan 28, 2020 | 65.58 | 66.37 | 65.03 | 65.99 | 1,860,700 | +0.74(+1.14%) |
Jan 27, 2020 | 64.14 | 65.47 | 63.95 | 65.25 | 2,241,430 | +0.18(+0.28%) |
Jan 24, 2020 | 65.02 | 65.87 | 64.66 | 65.06 | 1,686,000 | +0.42(+0.66%) |
Jan 23, 2020 | 66.33 | 66.38 | 64.45 | 64.64 | 3,579,390 | -2.27(-3.39%) |
Jan 22, 2020 | 66.40 | 67.06 | 66.36 | 66.91 | 2,678,860 | +0.87(+1.32%) |
Jan 21, 2020 | 64.83 | 66.15 | 64.81 | 66.04 | 2,761,490 | +1.08(+1.65%) |
Jan 17, 2020 | 65.90 | 65.90 | 64.61 | 64.96 | 2,505,000 | -0.23(-0.36%) |
Jan 16, 2020 | 65.00 | 65.55 | 64.71 | 65.20 | 1,950,410 | +0.30(+0.46%) |
Jan 15, 2020 | 63.99 | 65.46 | 63.99 | 64.90 | 1,965,130 | +0.91(+1.42%) |
Jan 14, 2020 | 64.27 | 64.45 | 63.31 | 63.99 | 1,473,790 | -0.28(-0.44%) |
Jan 13, 2020 | 64.55 | 64.89 | 64.10 | 64.27 | 1,993,420 | -0.24(-0.37%) |
Jan 10, 2020 | 63.46 | 64.73 | 62.99 | 64.51 | 2,512,000 | +1.54(+2.45%) |
Jan 09, 2020 | 62.94 | 63.70 | 62.70 | 62.97 | 2,089,850 | +0.43(+0.69%) |
Jan 08, 2020 | 62.13 | 62.87 | 61.87 | 62.54 | 2,304,680 | +0.53(+0.86%) |
Jan 07, 2020 | 62.56 | 62.74 | 61.83 | 62.00 | 2,329,730 | -0.45(-0.72%) |
Jan 06, 2020 | 62.34 | 62.56 | 61.60 | 62.45 | 1,880,630 | -0.17(-0.27%) |
Jan 03, 2020 | 61.54 | 62.68 | 61.36 | 62.62 | 2,096,000 | +0.55(+0.89%) |
Jan 02, 2020 | 60.50 | 62.11 | 60.35 | 62.07 | 3,161,830 | +2.24(+3.74%) |
Dec 31, 2019 | 59.43 | 60.09 | 59.02 | 59.83 | 1,892,000 | +0.14(+0.24%) |
Dec 30, 2019 | 60.08 | 60.08 | 58.88 | 59.69 | 1,525,800 | -0.17(-0.29%) |
Dec 27, 2019 | 60.29 | 60.74 | 59.50 | 59.86 | 1,378,000 | -0.29(-0.48%) |
Dec 26, 2019 | 59.98 | 60.40 | 59.67 | 60.15 | 1,408,130 | +0.12(+0.20%) |
Dec 24, 2019 | 60.14 | 60.16 | 59.26 | 60.03 | 641,000 | -0.16(-0.26%) |
Dec 23, 2019 | 60.65 | 60.83 | 59.79 | 60.18 | 1,850,830 | -0.25(-0.42%) |
Dec 20, 2019 | 59.32 | 60.62 | 58.98 | 60.44 | 13,665,000 | +1.28(+2.17%) |
Dec 19, 2019 | 58.52 | 59.98 | 58.00 | 59.15 | 3,294,280 | +0.57(+0.98%) |
Dec 18, 2019 | 59.63 | 59.88 | 57.94 | 58.58 | 2,497,090 | -0.82(-1.38%) |
Dec 17, 2019 | 58.98 | 59.56 | 58.69 | 59.40 | 2,236,780 | +0.46(+0.79%) |
Dec 16, 2019 | 58.05 | 59.50 | 58.05 | 58.94 | 2,929,340 | +0.88(+1.52%) |
Dec 13, 2019 | 56.82 | 58.15 | 56.82 | 58.06 | 3,139,000 | +1.23(+2.17%) |
Dec 12, 2019 | 58.00 | 58.50 | 56.66 | 56.82 | 3,847,160 | -1.23(-2.12%) |
Dec 11, 2019 | 58.07 | 58.52 | 57.23 | 58.06 | 2,168,420 | -0.11(-0.19%) |
Dec 10, 2019 | 59.44 | 59.90 | 57.99 | 58.17 | 2,186,640 | -1.32(-2.22%) |
Dec 09, 2019 | 58.95 | 59.61 | 58.89 | 59.49 | 2,617,280 | +0.40(+0.68%) |
Dec 06, 2019 | 59.69 | 60.39 | 58.90 | 59.09 | 5,197,000 | -0.04(-0.07%) |
Dec 05, 2019 | 58.71 | 59.48 | 58.71 | 59.13 | 2,531,210 | +0.53(+0.91%) |
Dec 04, 2019 | 59.30 | 59.85 | 58.58 | 58.60 | 2,435,350 | -0.66(-1.12%) |
Dec 03, 2019 | 59.62 | 60.20 | 59.00 | 59.26 | 2,681,480 | -1.01(-1.67%) |
Dec 02, 2019 | 61.15 | 61.37 | 59.98 | 60.27 | 1,945,080 | -1.02(-1.66%) |
Nov 29, 2019 | 61.73 | 61.77 | 61.09 | 61.29 | 1,199,000 | -0.43(-0.70%) |
Nov 27, 2019 | 61.80 | 61.98 | 60.93 | 61.72 | 3,125,000 | -0.02(-0.04%) |
Nov 26, 2019 | 61.03 | 61.91 | 61.03 | 61.74 | 2,900,940 | +0.92(+1.52%) |
Nov 25, 2019 | 59.34 | 60.96 | 59.30 | 60.81 | 2,224,430 | +1.75(+2.97%) |
Nov 22, 2019 | 58.65 | 59.79 | 58.65 | 59.06 | 2,510,000 | +0.37(+0.63%) |
Nov 21, 2019 | 59.44 | 59.84 | 58.30 | 58.69 | 2,909,060 | -0.76(-1.28%) |
Nov 20, 2019 | 58.59 | 59.92 | 58.59 | 59.45 | 3,707,660 | +0.38(+0.65%) |
Nov 19, 2019 | 59.16 | 59.64 | 58.32 | 59.07 | 4,555,620 | -0.63(-1.06%) |
Nov 18, 2019 | 58.09 | 60.10 | 58.09 | 59.70 | 4,837,270 | +1.38(+2.36%) |
Nov 15, 2019 | 57.18 | 58.38 | 56.77 | 58.32 | 2,223,000 | +1.44(+2.52%) |
Nov 14, 2019 | 56.47 | 57.08 | 56.00 | 56.89 | 2,475,740 | +0.41(+0.73%) |
Nov 13, 2019 | 56.05 | 56.62 | 55.72 | 56.48 | 2,292,670 | +0.24(+0.43%) |
Nov 12, 2019 | 55.84 | 56.52 | 55.65 | 56.23 | 3,393,040 | +0.46(+0.83%) |
Nov 11, 2019 | 54.90 | 56.08 | 54.90 | 55.77 | 2,992,880 | +0.84(+1.53%) |
Nov 08, 2019 | 54.52 | 55.13 | 54.41 | 54.93 | 1,943,000 | +0.35(+0.64%) |
Nov 07, 2019 | 55.06 | 55.38 | 54.47 | 54.58 | 2,622,560 | -0.53(-0.96%) |
Nov 06, 2019 | 55.14 | 55.57 | 54.60 | 55.12 | 3,558,850 | -0.36(-0.65%) |
Nov 05, 2019 | 54.43 | 56.00 | 54.02 | 55.48 | 3,662,660 | +1.12(+2.06%) |
Nov 04, 2019 | 55.14 | 55.20 | 54.24 | 54.36 | 2,413,050 | -0.45(-0.83%) |