Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.32 | 71.16 | 70.15 | 71.15 | 104,197,736 | +0.52(+0.73%) |
Dec 30, 2019 | 70.14 | 70.92 | 69.11 | 70.64 | 148,691,696 | +0.42(+0.59%) |
Dec 27, 2019 | 70.54 | 71.23 | 69.81 | 70.22 | 151,020,176 | -0.03(-0.04%) |
Dec 26, 2019 | 69.01 | 70.26 | 68.98 | 70.25 | 96,079,736 | +1.37(+1.98%) |
Dec 24, 2019 | 68.98 | 69.03 | 68.55 | 68.88 | 50,018,428 | +0.07(+0.10%) |
Dec 23, 2019 | 67.97 | 68.88 | 67.94 | 68.81 | 101,708,504 | +1.10(+1.63%) |
Dec 20, 2019 | 68.39 | 68.49 | 67.50 | 67.71 | 284,900,384 | -0.14(-0.21%) |
Dec 19, 2019 | 67.72 | 68.13 | 67.59 | 67.85 | 101,493,544 | +0.07(+0.10%) |
Dec 18, 2019 | 67.80 | 68.31 | 67.63 | 67.78 | 119,714,792 | -0.16(-0.24%) |
Dec 17, 2019 | 67.74 | 68.27 | 67.55 | 67.94 | 117,790,600 | +0.13(+0.20%) |
Dec 16, 2019 | 67.12 | 68.04 | 67.11 | 67.81 | 132,258,304 | +1.14(+1.71%) |
Dec 13, 2019 | 65.78 | 66.71 | 65.65 | 66.67 | 137,978,336 | +0.89(+1.36%) |
Dec 12, 2019 | 64.88 | 66.04 | 64.77 | 65.78 | 141,692,480 | +0.17(+0.25%) |
Dec 11, 2019 | 65.13 | 65.69 | 65.06 | 65.61 | 81,258,240 | +0.55(+0.85%) |
Dec 10, 2019 | 65.08 | 65.44 | 64.42 | 65.05 | 93,292,160 | +0.38(+0.58%) |
Dec 09, 2019 | 65.42 | 65.62 | 64.19 | 64.68 | 132,108,976 | -0.92(-1.40%) |
Dec 06, 2019 | 64.81 | 65.66 | 64.77 | 65.59 | 109,562,056 | +1.24(+1.93%) |
Dec 05, 2019 | 63.92 | 64.43 | 63.66 | 64.35 | 76,787,856 | +0.93(+1.47%) |
Dec 04, 2019 | 63.26 | 63.80 | 63.16 | 63.42 | 69,322,352 | +0.55(+0.88%) |
Dec 03, 2019 | 62.59 | 62.89 | 62.10 | 62.87 | 121,064,768 | -1.14(-1.78%) |
Dec 02, 2019 | 64.76 | 65.00 | 63.84 | 64.01 | 97,493,616 | -0.75(-1.16%) |
Nov 29, 2019 | 64.60 | 64.94 | 64.43 | 64.76 | 48,097,704 | -0.14(-0.22%) |
Nov 27, 2019 | 64.35 | 64.93 | 64.29 | 64.90 | 67,626,008 | +0.70(+1.09%) |
Nov 26, 2019 | 64.68 | 64.73 | 63.60 | 64.20 | 108,552,192 | -0.34(-0.53%) |
Nov 25, 2019 | 63.66 | 64.56 | 63.61 | 64.54 | 86,689,656 | +1.11(+1.75%) |
Nov 22, 2019 | 63.63 | 63.77 | 63.20 | 63.43 | 67,399,440 | -0.06(-0.09%) |
Nov 21, 2019 | 63.89 | 63.97 | 63.29 | 63.49 | 125,151,072 | -0.29(-0.45%) |
Nov 20, 2019 | 64.34 | 64.47 | 63.10 | 63.77 | 109,615,176 | -0.75(-1.16%) |
Nov 19, 2019 | 64.91 | 64.94 | 64.31 | 64.52 | 78,585,568 | -0.20(-0.30%) |
Nov 18, 2019 | 64.40 | 64.80 | 64.02 | 64.72 | 89,457,792 | +0.32(+0.50%) |
Nov 15, 2019 | 63.89 | 64.40 | 63.73 | 64.39 | 103,562,168 | +0.76(+1.19%) |
Nov 14, 2019 | 63.91 | 64.18 | 63.51 | 63.64 | 92,041,520 | -0.44(-0.69%) |
Nov 13, 2019 | 63.27 | 64.16 | 63.26 | 64.08 | 106,427,632 | +0.64(+1.02%) |
Nov 12, 2019 | 63.37 | 63.68 | 63.22 | 63.44 | 90,077,248 | -0.09(-0.15%) |
Nov 11, 2019 | 62.59 | 63.60 | 62.58 | 63.53 | 84,439,600 | +0.50(+0.79%) |
Nov 08, 2019 | 62.68 | 63.11 | 62.24 | 63.03 | 72,307,304 | +0.17(+0.27%) |
Nov 07, 2019 | 62.69 | 63.08 | 62.54 | 62.86 | 97,834,176 | +0.72(+1.15%) |
Nov 06, 2019 | 62.03 | 62.20 | 61.69 | 62.14 | 78,433,936 | +0.12(+0.19%) |
Nov 05, 2019 | 62.10 | 62.37 | 61.92 | 62.03 | 82,554,176 | -0.18(-0.29%) |
Nov 04, 2019 | 62.17 | 62.29 | 61.69 | 62.21 | 106,465,320 | +0.41(+0.66%) |
Nov 01, 2019 | 60.28 | 61.83 | 60.19 | 61.80 | 156,392,912 | +1.71(+2.84%) |
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,936 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,521,016 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,680 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,873,144 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,952 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,368 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,328 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,728 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,440 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,208 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,471,056 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,736 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,336 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,965,096 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,344 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,408 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,928 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,384 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,880 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,824 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,570,168 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,965,168 | -1.36(-2.51%) |