Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.72 | 60.75 | 60.06 | 60.26 | 44,906,692 | -1.04(-1.69%) |
Jan 30, 2020 | 60.86 | 61.32 | 60.71 | 61.30 | 29,434,782 | -0.05(-0.09%) |
Jan 29, 2020 | 61.46 | 61.55 | 61.26 | 61.35 | 16,703,871 | +0.01(+0.01%) |
Jan 28, 2020 | 61.05 | 61.38 | 60.96 | 61.34 | 20,158,684 | +0.57(+0.94%) |
Jan 27, 2020 | 60.86 | 61.10 | 60.76 | 60.77 | 35,804,768 | -1.29(-2.07%) |
Jan 24, 2020 | 62.58 | 62.58 | 61.95 | 62.05 | 26,996,064 | -0.27(-0.43%) |
Jan 23, 2020 | 62.24 | 62.39 | 61.94 | 62.32 | 20,963,212 | -0.15(-0.24%) |
Jan 22, 2020 | 62.64 | 62.65 | 62.43 | 62.47 | 15,730,164 | +0.12(+0.20%) |
Jan 21, 2020 | 62.56 | 62.64 | 62.34 | 62.35 | 22,426,230 | -0.50(-0.80%) |
Jan 17, 2020 | 62.83 | 62.89 | 62.70 | 62.85 | 20,687,110 | +0.19(+0.30%) |
Jan 16, 2020 | 62.50 | 62.69 | 62.43 | 62.66 | 14,427,040 | +0.26(+0.41%) |
Jan 15, 2020 | 62.35 | 62.50 | 62.32 | 62.40 | 13,681,853 | +0.00(+0.00%) |
Jan 14, 2020 | 62.22 | 62.51 | 62.22 | 62.40 | 32,280,598 | +0.06(+0.10%) |
Jan 13, 2020 | 62.07 | 62.38 | 61.95 | 62.34 | 18,413,218 | +0.32(+0.52%) |
Jan 10, 2020 | 62.21 | 62.31 | 61.95 | 62.02 | 37,885,980 | -0.23(-0.37%) |
Jan 09, 2020 | 62.22 | 62.29 | 62.10 | 62.25 | 15,396,525 | +0.14(+0.23%) |
Jan 08, 2020 | 61.86 | 62.28 | 61.85 | 62.11 | 15,956,921 | +0.18(+0.29%) |
Jan 07, 2020 | 62.08 | 62.10 | 61.88 | 61.93 | 16,924,930 | -0.17(-0.27%) |
Jan 06, 2020 | 61.76 | 62.13 | 61.75 | 62.10 | 25,348,730 | +0.24(+0.39%) |
Jan 03, 2020 | 61.79 | 62.24 | 61.79 | 61.86 | 33,506,586 | -0.78(-1.24%) |
Jan 02, 2020 | 62.47 | 62.65 | 62.37 | 62.64 | 27,714,810 | +0.63(+1.01%) |
Dec 31, 2019 | 61.79 | 62.05 | 61.59 | 62.01 | 22,555,530 | +0.29(+0.46%) |
Dec 30, 2019 | 62.30 | 62.30 | 61.71 | 61.72 | 26,953,484 | -0.46(-0.75%) |
Dec 27, 2019 | 62.37 | 62.38 | 62.14 | 62.19 | 18,232,464 | +0.11(+0.17%) |
Dec 26, 2019 | 61.93 | 62.10 | 61.86 | 62.08 | 9,375,167 | +0.27(+0.43%) |
Dec 24, 2019 | 61.87 | 61.87 | 61.76 | 61.81 | 6,659,458 | -0.06(-0.10%) |
Dec 23, 2019 | 61.83 | 61.91 | 61.78 | 61.88 | 23,867,568 | +0.10(+0.16%) |
Dec 20, 2019 | 61.88 | 61.90 | 61.76 | 61.78 | 43,211,172 | +0.04(+0.07%) |
Dec 19, 2019 | 61.61 | 61.75 | 61.55 | 61.73 | 29,047,254 | +0.00(+0.00%) |
Dec 18, 2019 | 61.74 | 61.80 | 61.63 | 61.73 | 20,818,472 | -0.08(-0.13%) |
Dec 17, 2019 | 61.88 | 61.97 | 61.81 | 61.81 | 31,479,382 | -0.36(-0.57%) |
Dec 16, 2019 | 62.15 | 62.25 | 62.07 | 62.17 | 38,079,168 | +0.66(+1.07%) |
Dec 13, 2019 | 61.43 | 61.80 | 61.28 | 61.51 | 53,455,324 | +0.42(+0.69%) |
Dec 12, 2019 | 60.61 | 61.15 | 60.58 | 61.09 | 34,744,004 | +0.41(+0.67%) |
Dec 11, 2019 | 60.39 | 60.75 | 60.37 | 60.68 | 18,738,122 | +0.32(+0.53%) |
Dec 10, 2019 | 60.28 | 60.49 | 60.17 | 60.37 | 26,520,446 | +0.03(+0.04%) |
Dec 09, 2019 | 60.55 | 60.65 | 60.34 | 60.34 | 24,852,532 | -0.32(-0.52%) |
Dec 06, 2019 | 60.60 | 60.67 | 60.53 | 60.66 | 26,249,210 | +0.55(+0.91%) |
Dec 05, 2019 | 60.26 | 60.26 | 60.01 | 60.11 | 23,826,076 | -0.11(-0.19%) |
Dec 04, 2019 | 60.05 | 60.23 | 59.99 | 60.22 | 24,644,260 | +0.55(+0.92%) |
Dec 03, 2019 | 59.37 | 59.71 | 59.18 | 59.68 | 32,234,290 | -0.22(-0.37%) |
Dec 02, 2019 | 60.14 | 60.17 | 59.63 | 59.90 | 44,001,152 | -0.31(-0.51%) |
Nov 29, 2019 | 60.24 | 60.35 | 60.17 | 60.21 | 13,121,604 | -0.42(-0.70%) |
Nov 27, 2019 | 60.55 | 60.66 | 60.52 | 60.63 | 19,185,778 | +0.16(+0.26%) |
Nov 26, 2019 | 60.41 | 60.52 | 60.37 | 60.47 | 27,490,888 | -0.04(-0.06%) |
Nov 25, 2019 | 60.30 | 60.51 | 60.30 | 60.51 | 21,888,836 | +0.48(+0.79%) |
Nov 22, 2019 | 60.10 | 60.14 | 59.89 | 60.03 | 16,951,602 | +0.17(+0.28%) |
Nov 21, 2019 | 59.93 | 59.96 | 59.71 | 59.86 | 16,186,314 | -0.08(-0.13%) |
Nov 20, 2019 | 59.99 | 60.14 | 59.76 | 59.94 | 23,390,610 | -0.38(-0.63%) |
Nov 19, 2019 | 60.58 | 60.60 | 60.24 | 60.32 | 21,136,618 | -0.08(-0.13%) |
Nov 18, 2019 | 60.26 | 60.45 | 60.16 | 60.40 | 23,313,914 | +0.07(+0.12%) |
Nov 15, 2019 | 60.09 | 60.33 | 60.09 | 60.33 | 26,605,926 | +0.38(+0.63%) |
Nov 14, 2019 | 59.81 | 59.99 | 59.75 | 59.95 | 20,237,532 | -0.17(-0.28%) |
Nov 13, 2019 | 59.91 | 60.15 | 59.89 | 60.12 | 24,290,736 | -0.21(-0.35%) |
Nov 12, 2019 | 60.30 | 60.45 | 60.21 | 60.33 | 21,029,422 | +0.03(+0.04%) |
Nov 11, 2019 | 60.07 | 60.32 | 60.06 | 60.30 | 9,675,477 | -0.08(-0.13%) |
Nov 08, 2019 | 60.21 | 60.38 | 60.07 | 60.38 | 11,662,692 | -0.04(-0.06%) |
Nov 07, 2019 | 60.57 | 60.61 | 60.39 | 60.42 | 24,088,546 | +0.19(+0.31%) |
Nov 06, 2019 | 60.32 | 60.38 | 60.14 | 60.23 | 18,794,642 | -0.03(-0.04%) |
Nov 05, 2019 | 60.30 | 60.36 | 60.14 | 60.26 | 17,810,060 | -0.11(-0.19%) |
Nov 04, 2019 | 60.47 | 60.52 | 60.25 | 60.37 | 23,135,502 | +0.31(+0.51%) |