Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.22 | 59.54 | 59.01 | 59.08 | 1,340,511 | -0.60(-1.00%) |
Jan 30, 2020 | 58.24 | 59.81 | 58.09 | 59.67 | 2,287,022 | +0.96(+1.63%) |
Jan 29, 2020 | 59.61 | 60.24 | 58.65 | 58.72 | 1,594,368 | -0.87(-1.46%) |
Jan 28, 2020 | 59.87 | 60.23 | 59.47 | 59.58 | 1,594,529 | +0.20(+0.34%) |
Jan 27, 2020 | 59.07 | 60.26 | 58.55 | 59.39 | 2,544,833 | -1.60(-2.62%) |
Jan 24, 2020 | 62.80 | 62.93 | 60.96 | 60.98 | 1,551,996 | -1.70(-2.70%) |
Jan 23, 2020 | 62.45 | 62.88 | 61.63 | 62.68 | 2,170,165 | -0.49(-0.77%) |
Jan 22, 2020 | 64.36 | 64.42 | 63.07 | 63.16 | 1,091,273 | -1.08(-1.68%) |
Jan 21, 2020 | 65.38 | 65.59 | 63.56 | 64.24 | 2,423,828 | -1.58(-2.39%) |
Jan 17, 2020 | 64.95 | 65.89 | 64.33 | 65.82 | 1,836,484 | +0.19(+0.29%) |
Jan 16, 2020 | 65.76 | 66.92 | 65.38 | 65.63 | 2,114,256 | +0.42(+0.64%) |
Jan 15, 2020 | 64.07 | 65.63 | 63.10 | 65.21 | 2,687,438 | +1.42(+2.22%) |
Jan 14, 2020 | 64.00 | 64.69 | 63.69 | 63.79 | 1,579,310 | +0.02(+0.03%) |
Jan 13, 2020 | 63.44 | 64.18 | 63.09 | 63.77 | 1,576,077 | +0.22(+0.35%) |
Jan 10, 2020 | 63.22 | 63.78 | 63.02 | 63.55 | 1,747,939 | +0.48(+0.76%) |
Jan 09, 2020 | 62.06 | 63.27 | 61.83 | 63.07 | 2,490,607 | +1.26(+2.03%) |
Jan 08, 2020 | 63.76 | 63.80 | 61.75 | 61.82 | 1,961,345 | -1.61(-2.53%) |
Jan 07, 2020 | 62.83 | 63.43 | 62.51 | 63.42 | 1,716,275 | +0.64(+1.02%) |
Jan 06, 2020 | 62.58 | 62.94 | 61.97 | 62.79 | 1,563,043 | +0.33(+0.53%) |
Jan 03, 2020 | 62.15 | 62.77 | 62.05 | 62.46 | 1,585,288 | +0.31(+0.50%) |
Jan 02, 2020 | 60.95 | 62.18 | 60.91 | 62.15 | 1,717,451 | +1.25(+2.05%) |
Dec 31, 2019 | 60.34 | 60.93 | 60.33 | 60.90 | 1,604,140 | +0.07(+0.11%) |
Dec 30, 2019 | 60.72 | 61.47 | 60.42 | 60.83 | 1,829,641 | -0.28(-0.46%) |
Dec 27, 2019 | 61.58 | 61.94 | 61.08 | 61.11 | 1,299,497 | -0.56(-0.91%) |
Dec 26, 2019 | 62.00 | 62.17 | 61.52 | 61.67 | 703,605 | -0.08(-0.13%) |
Dec 24, 2019 | 62.21 | 62.36 | 61.38 | 61.75 | 991,545 | -0.68(-1.09%) |
Dec 23, 2019 | 61.04 | 62.50 | 60.84 | 62.43 | 1,916,750 | +1.39(+2.27%) |
Dec 20, 2019 | 61.71 | 61.80 | 61.03 | 61.04 | 2,509,246 | -0.27(-0.44%) |
Dec 19, 2019 | 61.45 | 61.78 | 61.04 | 61.31 | 1,394,685 | -0.07(-0.11%) |
Dec 18, 2019 | 61.27 | 61.94 | 60.88 | 61.38 | 1,184,422 | +0.03(+0.05%) |
Dec 17, 2019 | 61.35 | 62.24 | 61.13 | 61.35 | 1,611,733 | +0.30(+0.49%) |
Dec 16, 2019 | 60.91 | 61.48 | 60.68 | 61.05 | 1,341,883 | +0.23(+0.38%) |
Dec 13, 2019 | 59.54 | 61.28 | 59.34 | 60.82 | 2,740,687 | +1.53(+2.57%) |
Dec 12, 2019 | 59.11 | 60.40 | 58.87 | 59.30 | 1,837,967 | -0.11(-0.18%) |
Dec 11, 2019 | 59.83 | 60.08 | 58.49 | 59.41 | 2,194,059 | -0.66(-1.10%) |
Dec 10, 2019 | 59.83 | 60.45 | 59.40 | 60.06 | 1,232,219 | +0.21(+0.35%) |
Dec 09, 2019 | 59.89 | 60.01 | 59.20 | 59.85 | 1,401,181 | -0.41(-0.68%) |
Dec 06, 2019 | 59.33 | 60.42 | 59.00 | 60.26 | 1,635,628 | +1.09(+1.84%) |
Dec 05, 2019 | 59.20 | 59.94 | 58.66 | 59.18 | 1,290,063 | -0.08(-0.13%) |
Dec 04, 2019 | 59.63 | 60.48 | 59.20 | 59.26 | 1,706,177 | -0.22(-0.37%) |
Dec 03, 2019 | 59.89 | 60.37 | 59.45 | 59.47 | 1,502,697 | -1.03(-1.70%) |
Dec 02, 2019 | 60.18 | 60.87 | 60.18 | 60.50 | 1,295,361 | +0.13(+0.21%) |
Nov 29, 2019 | 60.67 | 61.00 | 60.01 | 60.37 | 696,026 | -0.73(-1.19%) |
Nov 27, 2019 | 61.18 | 61.77 | 60.55 | 61.10 | 1,277,135 | +0.07(+0.11%) |
Nov 26, 2019 | 60.99 | 61.33 | 60.59 | 61.03 | 3,930,260 | -0.15(-0.24%) |
Nov 25, 2019 | 60.86 | 61.62 | 60.51 | 61.18 | 1,217,964 | +0.51(+0.84%) |
Nov 22, 2019 | 61.20 | 61.72 | 60.67 | 60.67 | 1,514,593 | -0.33(-0.54%) |
Nov 21, 2019 | 59.99 | 61.11 | 59.42 | 61.00 | 1,828,576 | +0.99(+1.65%) |
Nov 20, 2019 | 60.23 | 60.73 | 59.70 | 60.01 | 2,329,035 | +0.38(+0.64%) |
Nov 19, 2019 | 60.20 | 60.33 | 59.29 | 59.63 | 1,700,754 | -0.70(-1.16%) |
Nov 18, 2019 | 60.90 | 60.95 | 60.24 | 60.33 | 1,218,820 | -0.93(-1.51%) |
Nov 15, 2019 | 61.28 | 61.55 | 60.87 | 61.26 | 1,121,003 | +0.27(+0.44%) |
Nov 14, 2019 | 61.38 | 61.66 | 60.81 | 60.99 | 998,723 | -0.11(-0.18%) |
Nov 13, 2019 | 61.10 | 62.16 | 60.65 | 61.10 | 1,211,316 | -0.48(-0.78%) |
Nov 12, 2019 | 61.35 | 61.68 | 61.03 | 61.58 | 1,727,657 | +0.31(+0.50%) |
Nov 11, 2019 | 60.94 | 61.33 | 60.45 | 61.27 | 976,297 | -0.30(-0.49%) |
Nov 08, 2019 | 61.33 | 61.65 | 60.34 | 61.57 | 1,306,617 | -0.05(-0.08%) |
Nov 07, 2019 | 61.63 | 61.79 | 60.73 | 61.62 | 2,757,166 | +0.75(+1.23%) |
Nov 06, 2019 | 61.74 | 61.81 | 60.03 | 60.87 | 1,629,372 | -1.00(-1.61%) |
Nov 05, 2019 | 62.39 | 62.83 | 60.79 | 61.87 | 2,131,372 | -0.37(-0.59%) |
Nov 04, 2019 | 62.55 | 62.63 | 61.66 | 62.24 | 1,803,363 | +0.00(+0.00%) |