Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2019 | 54.24 | 54.24 | 54.24 | 0 | +0.75(+1.40%) | |
Dec 05, 2019 | 53.50 | 53.58 | 53.04 | 53.49 | 6,088,520 | +0.18(+0.34%) |
Dec 04, 2019 | 53.25 | 53.51 | 53.07 | 53.31 | 5,437,363 | +0.10(+0.19%) |
Dec 03, 2019 | 53.70 | 53.70 | 52.77 | 53.21 | 4,541,849 | -1.20(-2.21%) |
Dec 02, 2019 | 54.99 | 55.06 | 54.32 | 54.41 | 3,293,946 | -0.31(-0.57%) |
Nov 29, 2019 | 54.89 | 55.08 | 54.64 | 54.72 | 1,567,000 | -0.20(-0.36%) |
Nov 27, 2019 | 54.68 | 54.98 | 54.55 | 54.92 | 2,400,000 | +0.49(+0.90%) |
Nov 26, 2019 | 55.08 | 55.09 | 54.16 | 54.43 | 3,752,557 | -0.77(-1.40%) |
Nov 25, 2019 | 54.83 | 55.26 | 54.70 | 55.20 | 3,860,080 | +0.53(+0.97%) |
Nov 22, 2019 | 54.31 | 55.00 | 54.18 | 54.67 | 2,208,700 | +0.49(+0.90%) |
Nov 21, 2019 | 54.67 | 54.71 | 53.92 | 54.18 | 3,551,697 | -0.23(-0.42%) |
Nov 20, 2019 | 54.40 | 54.64 | 53.96 | 54.41 | 4,566,679 | -0.28(-0.51%) |
Nov 19, 2019 | 55.15 | 55.20 | 54.50 | 54.69 | 5,822,634 | -0.32(-0.58%) |
Nov 18, 2019 | 54.46 | 55.05 | 54.46 | 55.01 | 3,980,014 | +0.40(+0.73%) |
Nov 15, 2019 | 54.90 | 54.95 | 54.41 | 54.61 | 5,438,300 | +0.01(+0.02%) |
Nov 14, 2019 | 54.18 | 54.68 | 54.00 | 54.60 | 4,156,993 | +0.23(+0.42%) |
Nov 13, 2019 | 53.93 | 54.64 | 53.58 | 54.37 | 5,195,510 | -0.07(-0.13%) |
Nov 12, 2019 | 54.15 | 54.53 | 54.04 | 54.44 | 4,327,970 | +0.15(+0.28%) |
Nov 11, 2019 | 54.44 | 54.64 | 54.13 | 54.29 | 3,845,358 | -0.65(-1.18%) |
Nov 08, 2019 | 54.61 | 55.02 | 54.32 | 54.94 | 4,185,300 | +0.21(+0.38%) |
Nov 07, 2019 | 55.10 | 55.53 | 54.58 | 54.73 | 5,108,617 | -0.52(-0.94%) |
Nov 06, 2019 | 55.18 | 55.36 | 54.79 | 55.25 | 5,577,321 | -0.11(-0.20%) |
Nov 05, 2019 | 54.87 | 55.66 | 54.83 | 55.36 | 5,884,665 | +0.75(+1.37%) |
Nov 04, 2019 | 54.44 | 54.82 | 54.38 | 54.61 | 4,974,162 | +0.51(+0.94%) |
Nov 01, 2019 | 53.61 | 54.12 | 53.40 | 54.10 | 3,487,300 | +1.05(+1.98%) |
Oct 31, 2019 | 53.29 | 53.68 | 52.48 | 53.05 | 4,361,123 | -0.63(-1.17%) |
Oct 30, 2019 | 54.09 | 54.10 | 53.54 | 53.68 | 4,063,426 | -0.56(-1.03%) |
Oct 29, 2019 | 53.79 | 54.41 | 53.70 | 54.24 | 5,472,150 | +0.24(+0.44%) |
Oct 28, 2019 | 53.88 | 54.20 | 53.70 | 54.00 | 3,999,660 | +0.42(+0.78%) |
Oct 25, 2019 | 52.98 | 53.81 | 52.98 | 53.58 | 2,189,300 | +0.53(+1.00%) |
Oct 24, 2019 | 53.62 | 53.64 | 52.79 | 53.05 | 2,304,872 | -0.44(-0.82%) |
Oct 23, 2019 | 53.35 | 53.61 | 53.17 | 53.49 | 2,543,533 | +0.02(+0.04%) |
Oct 22, 2019 | 53.59 | 53.97 | 53.02 | 53.47 | 4,450,237 | +0.02(+0.04%) |
Oct 21, 2019 | 53.16 | 53.49 | 52.96 | 53.45 | 4,410,958 | +0.78(+1.48%) |
Oct 18, 2019 | 52.42 | 53.02 | 52.34 | 52.67 | 5,074,400 | +0.23(+0.44%) |
Oct 17, 2019 | 52.98 | 52.99 | 51.40 | 52.44 | 8,105,653 | -0.55(-1.04%) |
Oct 16, 2019 | 52.90 | 53.29 | 52.68 | 52.99 | 5,019,827 | +0.25(+0.47%) |
Oct 15, 2019 | 52.16 | 52.96 | 51.96 | 52.74 | 6,307,784 | +0.76(+1.46%) |
Oct 14, 2019 | 51.73 | 52.16 | 51.62 | 51.98 | 3,017,824 | -0.02(-0.04%) |
Oct 11, 2019 | 52.20 | 52.55 | 51.91 | 52.00 | 5,192,800 | +0.67(+1.31%) |
Oct 10, 2019 | 51.17 | 51.73 | 51.01 | 51.33 | 7,765,681 | +0.34(+0.67%) |
Oct 09, 2019 | 51.40 | 51.47 | 50.78 | 50.99 | 4,608,620 | +0.01(+0.02%) |
Oct 08, 2019 | 51.26 | 51.43 | 50.76 | 50.98 | 4,702,377 | -0.62(-1.20%) |
Oct 07, 2019 | 51.50 | 52.14 | 51.32 | 51.60 | 3,655,004 | -0.06(-0.12%) |
Oct 04, 2019 | 50.89 | 51.68 | 50.71 | 51.66 | 4,468,200 | +0.85(+1.67%) |
Oct 03, 2019 | 50.86 | 51.10 | 50.02 | 50.81 | 5,318,903 | -0.26(-0.51%) |
Oct 02, 2019 | 51.96 | 51.96 | 50.86 | 51.07 | 5,652,538 | -1.27(-2.43%) |
Oct 01, 2019 | 53.64 | 53.90 | 52.26 | 52.34 | 8,007,626 | -1.03(-1.93%) |
Sep 30, 2019 | 53.51 | 53.82 | 53.24 | 53.37 | 6,653,235 | -0.09(-0.17%) |
Sep 27, 2019 | 53.47 | 53.85 | 53.14 | 53.46 | 5,031,900 | +0.54(+1.02%) |
Sep 26, 2019 | 52.67 | 53.11 | 52.51 | 52.92 | 3,998,735 | +0.07(+0.13%) |
Sep 25, 2019 | 52.16 | 52.96 | 52.16 | 52.85 | 3,779,258 | +0.81(+1.56%) |
Sep 24, 2019 | 52.58 | 52.63 | 51.61 | 52.04 | 3,659,412 | -0.53(-1.01%) |
Sep 23, 2019 | 52.00 | 52.70 | 51.89 | 52.57 | 3,782,020 | +0.15(+0.29%) |
Sep 20, 2019 | 53.02 | 53.20 | 52.32 | 52.42 | 6,291,600 | -0.37(-0.70%) |
Sep 19, 2019 | 53.03 | 53.13 | 52.71 | 52.79 | 3,190,220 | -0.32(-0.60%) |
Sep 18, 2019 | 52.40 | 53.48 | 52.18 | 53.11 | 4,028,511 | +0.35(+0.66%) |
Sep 17, 2019 | 52.72 | 52.76 | 52.26 | 52.76 | 3,453,394 | -0.16(-0.30%) |
Sep 16, 2019 | 52.52 | 53.13 | 52.30 | 52.92 | 4,260,449 | -0.14(-0.26%) |
Sep 13, 2019 | 53.34 | 53.69 | 52.80 | 53.06 | 4,467,000 | +0.27(+0.51%) |
Sep 12, 2019 | 51.80 | 53.05 | 51.28 | 52.79 | 5,648,896 | +0.66(+1.27%) |
Sep 11, 2019 | 51.34 | 52.14 | 50.46 | 52.13 | 5,256,194 | +0.89(+1.74%) |
Sep 10, 2019 | 50.64 | 51.27 | 49.69 | 51.24 | 7,286,162 | +0.88(+1.75%) |
Sep 09, 2019 | 49.16 | 50.66 | 48.99 | 50.36 | 4,715,816 | +1.64(+3.37%) |
Sep 06, 2019 | 48.65 | 48.95 | 48.41 | 48.72 | 4,551,500 | +0.07(+0.14%) |
Sep 05, 2019 | 48.17 | 48.96 | 48.12 | 48.65 | 3,394,211 | +1.34(+2.83%) |
Sep 04, 2019 | 47.15 | 47.48 | 46.93 | 47.31 | 2,745,301 | +0.61(+1.31%) |
Sep 03, 2019 | 47.20 | 47.27 | 46.33 | 46.70 | 6,060,000 | -0.95(-1.99%) |
Aug 30, 2019 | 47.80 | 48.15 | 47.47 | 47.65 | 7,055,500 | +0.24(+0.51%) |
Aug 29, 2019 | 47.05 | 47.63 | 46.98 | 47.41 | 2,730,577 | +0.80(+1.72%) |
Aug 28, 2019 | 45.42 | 46.75 | 45.38 | 46.61 | 3,519,337 | +0.94(+2.06%) |
Aug 27, 2019 | 46.22 | 46.36 | 45.39 | 45.67 | 3,233,407 | -0.35(-0.76%) |
Aug 26, 2019 | 45.67 | 46.04 | 45.27 | 46.02 | 3,108,284 | +0.77(+1.70%) |
Aug 23, 2019 | 46.46 | 46.86 | 45.00 | 45.25 | 3,881,200 | -1.43(-3.06%) |
Aug 22, 2019 | 46.53 | 46.86 | 46.12 | 46.68 | 2,220,356 | +0.46(+1.00%) |
Aug 21, 2019 | 46.37 | 46.53 | 45.93 | 46.22 | 2,984,463 | +0.17(+0.37%) |
Aug 20, 2019 | 46.55 | 46.63 | 45.92 | 46.05 | 4,187,744 | -0.91(-1.94%) |
Aug 19, 2019 | 47.23 | 47.35 | 46.76 | 46.96 | 4,027,608 | +0.41(+0.88%) |
Aug 16, 2019 | 45.86 | 46.72 | 45.67 | 46.55 | 8,381,800 | +1.10(+2.42%) |
Aug 15, 2019 | 45.48 | 45.87 | 45.16 | 45.45 | 4,444,542 | +0.21(+0.46%) |
Aug 14, 2019 | 45.71 | 46.35 | 44.98 | 45.24 | 8,589,710 | -1.49(-3.19%) |
Aug 13, 2019 | 46.28 | 47.40 | 45.90 | 46.73 | 3,144,317 | +0.07(+0.15%) |
Aug 12, 2019 | 46.85 | 47.08 | 46.55 | 46.66 | 5,079,222 | -0.69(-1.46%) |
Aug 09, 2019 | 47.34 | 47.60 | 46.85 | 47.35 | 2,767,400 | -0.14(-0.29%) |
Aug 08, 2019 | 47.60 | 47.71 | 47.10 | 47.49 | 3,454,627 | +0.36(+0.76%) |
Aug 07, 2019 | 46.76 | 47.25 | 45.96 | 47.13 | 6,312,182 | -0.64(-1.34%) |
Aug 06, 2019 | 47.76 | 47.82 | 46.55 | 47.77 | 4,366,956 | +0.40(+0.84%) |
Aug 05, 2019 | 48.58 | 48.58 | 46.76 | 47.37 | 4,435,212 | -1.98(-4.01%) |
Aug 02, 2019 | 49.52 | 49.74 | 48.59 | 49.35 | 4,483,700 | -0.28(-0.56%) |
Aug 01, 2019 | 51.42 | 51.67 | 49.46 | 49.63 | 5,834,837 | -1.90(-3.69%) |
Jul 31, 2019 | 51.36 | 51.89 | 51.17 | 51.53 | 5,957,446 | +0.14(+0.27%) |
Jul 30, 2019 | 50.92 | 51.42 | 50.61 | 51.39 | 4,269,592 | +0.19(+0.37%) |
Jul 29, 2019 | 51.59 | 52.02 | 51.11 | 51.20 | 3,809,916 | -0.45(-0.87%) |
Jul 26, 2019 | 51.35 | 51.75 | 51.22 | 51.65 | 3,409,600 | +0.40(+0.78%) |
Jul 25, 2019 | 51.41 | 51.77 | 50.99 | 51.25 | 5,677,110 | -0.29(-0.56%) |
Jul 24, 2019 | 50.98 | 51.66 | 50.75 | 51.54 | 3,918,820 | +0.56(+1.10%) |
Jul 23, 2019 | 50.58 | 51.20 | 50.49 | 50.98 | 3,381,484 | +0.54(+1.07%) |
Jul 22, 2019 | 50.50 | 50.77 | 50.25 | 50.44 | 4,737,312 | -0.21(-0.41%) |
Jul 19, 2019 | 50.99 | 51.17 | 50.46 | 50.65 | 5,127,300 | -0.38(-0.74%) |
Jul 18, 2019 | 49.75 | 51.29 | 49.30 | 51.03 | 5,878,735 | +1.39(+2.80%) |
Jul 17, 2019 | 49.49 | 49.75 | 49.30 | 49.64 | 5,221,413 | +0.00(+0.00%) |
Jul 16, 2019 | 50.00 | 50.00 | 49.39 | 49.64 | 4,114,230 | -0.33(-0.66%) |
Jul 15, 2019 | 50.49 | 50.49 | 49.77 | 49.97 | 5,197,557 | -0.48(-0.95%) |
Jul 12, 2019 | 50.47 | 50.56 | 50.22 | 50.45 | 3,896,100 | +0.14(+0.28%) |
Jul 11, 2019 | 49.79 | 50.41 | 49.58 | 50.31 | 3,452,925 | +0.56(+1.13%) |
Jul 10, 2019 | 50.04 | 50.04 | 49.61 | 49.75 | 4,246,226 | -0.30(-0.60%) |
Jul 09, 2019 | 49.25 | 50.21 | 49.04 | 50.05 | 4,756,483 | +0.66(+1.34%) |
Jul 08, 2019 | 49.51 | 49.56 | 49.18 | 49.39 | 3,349,015 | -0.55(-1.10%) |
Jul 05, 2019 | 49.40 | 49.96 | 49.38 | 49.94 | 3,302,200 | +0.87(+1.77%) |
Jul 03, 2019 | 49.22 | 49.27 | 48.76 | 49.07 | 2,586,400 | +0.28(+0.57%) |
Jul 02, 2019 | 49.39 | 49.64 | 48.67 | 48.79 | 3,034,861 | -0.77(-1.55%) |
Jul 01, 2019 | 49.53 | 49.96 | 49.19 | 49.56 | 3,724,043 | +0.43(+0.88%) |
Jun 28, 2019 | 48.70 | 49.29 | 48.52 | 49.13 | 7,337,800 | +0.95(+1.97%) |
Jun 27, 2019 | 48.22 | 48.39 | 47.75 | 48.18 | 6,204,382 | +0.10(+0.21%) |
Jun 26, 2019 | 48.48 | 48.77 | 48.06 | 48.08 | 3,797,043 | -0.25(-0.52%) |
Jun 25, 2019 | 48.45 | 48.58 | 47.78 | 48.33 | 4,348,328 | -0.16(-0.33%) |
Jun 24, 2019 | 48.57 | 49.13 | 48.23 | 48.49 | 2,834,494 | -0.14(-0.29%) |
Jun 21, 2019 | 48.71 | 49.24 | 48.56 | 48.63 | 6,221,200 | -0.08(-0.16%) |
Jun 20, 2019 | 49.35 | 49.38 | 47.98 | 48.71 | 4,004,475 | -0.34(-0.69%) |
Jun 19, 2019 | 49.64 | 50.29 | 49.01 | 49.05 | 4,500,045 | -0.32(-0.65%) |
Jun 18, 2019 | 48.74 | 49.61 | 48.63 | 49.37 | 4,128,894 | +0.40(+0.82%) |
Jun 17, 2019 | 50.08 | 50.34 | 48.86 | 48.97 | 3,072,401 | -1.09(-2.18%) |
Jun 14, 2019 | 49.75 | 50.18 | 49.33 | 50.06 | 2,947,200 | +0.33(+0.66%) |
Jun 13, 2019 | 49.59 | 50.16 | 49.57 | 49.73 | 3,454,358 | +0.14(+0.28%) |
Jun 12, 2019 | 50.19 | 50.50 | 49.50 | 49.59 | 3,650,782 | -0.47(-0.94%) |
Jun 11, 2019 | 49.88 | 50.31 | 49.68 | 50.06 | 3,209,744 | +0.48(+0.97%) |
Jun 10, 2019 | 49.28 | 49.90 | 49.03 | 49.58 | 3,006,171 | +0.75(+1.54%) |
Jun 07, 2019 | 49.20 | 49.27 | 48.53 | 48.83 | 3,645,800 | -0.42(-0.85%) |
Jun 06, 2019 | 49.16 | 49.35 | 48.83 | 49.25 | 5,370,362 | -0.08(-0.16%) |
Jun 05, 2019 | 48.81 | 49.38 | 48.40 | 49.33 | 4,005,460 | +0.50(+1.02%) |
Jun 04, 2019 | 47.79 | 48.88 | 47.62 | 48.83 | 4,917,403 | +1.76(+3.74%) |
Jun 03, 2019 | 46.67 | 47.37 | 46.55 | 47.07 | 4,588,263 | +0.32(+0.68%) |
May 31, 2019 | 46.75 | 47.02 | 46.53 | 46.75 | 3,901,700 | -0.54(-1.14%) |
May 30, 2019 | 47.77 | 48.05 | 46.89 | 47.29 | 3,197,449 | -0.37(-0.78%) |
May 29, 2019 | 47.27 | 47.74 | 46.92 | 47.66 | 3,712,031 | +0.04(+0.08%) |
May 28, 2019 | 48.24 | 48.50 | 47.58 | 47.62 | 6,017,032 | -0.71(-1.47%) |
May 24, 2019 | 48.27 | 48.47 | 48.10 | 48.33 | 3,693,800 | +0.22(+0.46%) |
May 23, 2019 | 48.70 | 48.70 | 47.83 | 48.11 | 4,787,781 | -0.88(-1.80%) |
May 22, 2019 | 48.64 | 49.20 | 48.41 | 48.99 | 4,673,479 | +0.21(+0.43%) |
May 21, 2019 | 48.51 | 48.90 | 48.50 | 48.78 | 3,254,755 | +0.44(+0.91%) |
May 20, 2019 | 47.89 | 48.60 | 47.86 | 48.34 | 4,101,623 | +0.46(+0.96%) |
May 17, 2019 | 47.74 | 48.63 | 47.59 | 47.88 | 7,093,600 | -0.31(-0.64%) |
May 16, 2019 | 47.84 | 48.45 | 47.72 | 48.19 | 3,638,861 | +0.60(+1.26%) |
May 15, 2019 | 47.58 | 47.77 | 46.86 | 47.59 | 4,005,722 | -0.45(-0.94%) |
May 14, 2019 | 48.00 | 48.63 | 47.81 | 48.04 | 3,726,000 | -0.19(-0.39%) |
May 13, 2019 | 48.94 | 49.17 | 48.07 | 48.23 | 5,807,184 | -1.63(-3.27%) |
May 10, 2019 | 49.18 | 50.02 | 48.81 | 49.86 | 3,631,400 | +0.36(+0.73%) |
May 09, 2019 | 48.78 | 49.61 | 48.66 | 49.50 | 4,827,876 | +0.17(+0.34%) |
May 08, 2019 | 49.78 | 49.94 | 49.30 | 49.33 | 3,321,569 | -0.49(-0.98%) |
May 07, 2019 | 50.18 | 50.32 | 49.49 | 49.82 | 4,211,774 | -0.97(-1.91%) |
May 06, 2019 | 50.29 | 51.03 | 50.03 | 50.79 | 2,854,819 | -0.18(-0.35%) |
May 03, 2019 | 50.66 | 51.12 | 50.63 | 50.97 | 3,775,700 | +0.43(+0.85%) |
May 02, 2019 | 50.75 | 51.11 | 50.27 | 50.54 | 4,497,469 | -0.14(-0.28%) |