Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.00 | 59.31 | 58.28 | 58.45 | 3,204,959 | -0.57(-0.97%) |
Jan 30, 2020 | 58.55 | 59.09 | 58.30 | 59.02 | 1,648,810 | +0.39(+0.66%) |
Jan 29, 2020 | 59.08 | 59.15 | 58.60 | 58.64 | 1,957,613 | -0.47(-0.80%) |
Jan 28, 2020 | 59.12 | 59.48 | 59.03 | 59.11 | 1,315,199 | -0.04(-0.07%) |
Jan 27, 2020 | 59.03 | 59.63 | 58.89 | 59.15 | 1,888,135 | -0.27(-0.45%) |
Jan 24, 2020 | 60.61 | 60.61 | 59.22 | 59.42 | 1,758,036 | -0.94(-1.56%) |
Jan 23, 2020 | 59.83 | 60.66 | 59.72 | 60.36 | 1,791,385 | +0.15(+0.26%) |
Jan 22, 2020 | 60.33 | 60.69 | 60.01 | 60.21 | 2,015,803 | -0.29(-0.48%) |
Jan 21, 2020 | 60.59 | 60.85 | 60.25 | 60.50 | 2,538,872 | -0.24(-0.39%) |
Jan 17, 2020 | 60.68 | 60.88 | 60.40 | 60.74 | 2,154,805 | +0.12(+0.20%) |
Jan 16, 2020 | 60.41 | 60.72 | 60.22 | 60.62 | 1,560,716 | +0.40(+0.67%) |
Jan 15, 2020 | 59.98 | 60.52 | 59.88 | 60.22 | 1,631,832 | +0.23(+0.39%) |
Jan 14, 2020 | 59.74 | 59.98 | 59.61 | 59.98 | 1,664,531 | +0.25(+0.42%) |
Jan 13, 2020 | 59.48 | 59.98 | 59.37 | 59.74 | 2,075,047 | +0.38(+0.64%) |
Jan 10, 2020 | 59.37 | 59.58 | 59.28 | 59.36 | 1,655,226 | +0.11(+0.19%) |
Jan 09, 2020 | 59.40 | 59.42 | 58.72 | 59.25 | 1,676,160 | +0.21(+0.36%) |
Jan 08, 2020 | 58.94 | 59.31 | 58.71 | 59.03 | 1,482,451 | +0.07(+0.12%) |
Jan 07, 2020 | 59.40 | 59.98 | 58.82 | 58.96 | 2,814,878 | +0.75(+1.28%) |
Jan 06, 2020 | 58.27 | 58.38 | 57.89 | 58.22 | 1,544,649 | -0.05(-0.09%) |
Jan 03, 2020 | 57.86 | 58.58 | 57.75 | 58.27 | 1,447,623 | +0.31(+0.53%) |
Jan 02, 2020 | 59.24 | 59.34 | 57.74 | 57.96 | 3,150,217 | -1.30(-2.20%) |
Dec 31, 2019 | 58.93 | 59.32 | 58.76 | 59.26 | 1,229,166 | +0.33(+0.55%) |
Dec 30, 2019 | 59.05 | 59.22 | 58.74 | 58.94 | 861,158 | -0.33(-0.55%) |
Dec 27, 2019 | 58.84 | 59.40 | 58.84 | 59.26 | 897,981 | +0.43(+0.73%) |
Dec 26, 2019 | 59.09 | 59.19 | 58.70 | 58.84 | 1,275,942 | -0.23(-0.39%) |
Dec 24, 2019 | 58.97 | 59.23 | 58.75 | 59.07 | 1,053,071 | +0.13(+0.22%) |
Dec 23, 2019 | 58.98 | 59.08 | 58.39 | 58.94 | 2,069,603 | +0.12(+0.20%) |
Dec 20, 2019 | 58.19 | 58.93 | 57.92 | 58.82 | 6,153,185 | +1.59(+2.79%) |
Dec 19, 2019 | 57.36 | 57.53 | 57.03 | 57.23 | 1,559,574 | +0.26(+0.45%) |
Dec 18, 2019 | 56.92 | 57.02 | 56.70 | 56.97 | 1,517,683 | +0.33(+0.58%) |
Dec 17, 2019 | 56.58 | 56.91 | 56.38 | 56.64 | 1,650,431 | -0.15(-0.27%) |
Dec 16, 2019 | 56.96 | 57.06 | 56.49 | 56.80 | 2,384,341 | +0.03(+0.05%) |
Dec 13, 2019 | 56.61 | 57.04 | 56.57 | 56.77 | 1,044,435 | +0.05(+0.09%) |
Dec 12, 2019 | 57.07 | 57.23 | 56.60 | 56.72 | 1,168,629 | +0.03(+0.06%) |
Dec 11, 2019 | 57.07 | 57.13 | 56.58 | 56.69 | 1,701,361 | -0.42(-0.74%) |
Dec 10, 2019 | 57.15 | 57.30 | 56.77 | 57.11 | 1,382,132 | +0.09(+0.15%) |
Dec 09, 2019 | 56.68 | 57.29 | 56.60 | 57.02 | 1,465,107 | +0.27(+0.48%) |
Dec 06, 2019 | 56.48 | 56.95 | 56.41 | 56.75 | 1,161,365 | +0.40(+0.71%) |
Dec 05, 2019 | 56.28 | 56.37 | 55.94 | 56.34 | 1,317,458 | +0.02(+0.03%) |
Dec 04, 2019 | 55.70 | 56.81 | 55.70 | 56.33 | 2,125,457 | +0.07(+0.12%) |
Dec 03, 2019 | 56.05 | 56.27 | 55.78 | 56.26 | 1,801,487 | +0.20(+0.35%) |
Dec 02, 2019 | 55.63 | 56.09 | 55.33 | 56.06 | 1,614,152 | +0.26(+0.46%) |
Nov 29, 2019 | 55.73 | 56.12 | 55.43 | 55.80 | 1,217,847 | +0.07(+0.12%) |
Nov 27, 2019 | 55.73 | 56.01 | 55.49 | 55.73 | 1,828,535 | +0.10(+0.18%) |
Nov 26, 2019 | 54.73 | 55.67 | 54.48 | 55.63 | 2,097,433 | +0.98(+1.79%) |
Nov 25, 2019 | 54.91 | 55.02 | 54.47 | 54.66 | 1,486,034 | -0.14(-0.26%) |
Nov 22, 2019 | 55.19 | 55.44 | 54.64 | 54.80 | 1,146,822 | -0.18(-0.32%) |
Nov 21, 2019 | 55.39 | 55.60 | 54.97 | 54.98 | 1,894,132 | -0.56(-1.01%) |
Nov 20, 2019 | 55.49 | 55.57 | 55.08 | 55.54 | 1,779,125 | +0.05(+0.09%) |
Nov 19, 2019 | 55.52 | 55.61 | 55.32 | 55.49 | 1,260,159 | -0.09(-0.17%) |
Nov 18, 2019 | 55.18 | 55.64 | 54.74 | 55.58 | 1,927,369 | +0.65(+1.19%) |
Nov 15, 2019 | 54.34 | 55.11 | 54.17 | 54.93 | 2,087,047 | +0.52(+0.95%) |
Nov 14, 2019 | 54.83 | 54.94 | 54.18 | 54.41 | 1,883,806 | -0.31(-0.56%) |
Nov 13, 2019 | 54.44 | 54.90 | 54.20 | 54.71 | 2,408,561 | +0.37(+0.69%) |
Nov 12, 2019 | 53.94 | 54.50 | 53.75 | 54.34 | 1,824,766 | +0.42(+0.79%) |
Nov 11, 2019 | 54.22 | 54.26 | 53.55 | 53.92 | 1,208,936 | -0.44(-0.81%) |
Nov 08, 2019 | 54.39 | 54.71 | 54.06 | 54.36 | 1,591,566 | +0.22(+0.41%) |
Nov 07, 2019 | 54.63 | 54.71 | 53.69 | 54.14 | 1,780,449 | -0.58(-1.06%) |
Nov 06, 2019 | 54.41 | 55.31 | 54.34 | 54.71 | 3,569,007 | +0.76(+1.40%) |
Nov 05, 2019 | 54.15 | 54.36 | 53.82 | 53.96 | 1,767,451 | -0.03(-0.06%) |
Nov 04, 2019 | 54.12 | 54.26 | 53.57 | 53.99 | 1,793,925 | -0.10(-0.19%) |