Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.41 | 71.26 | 70.25 | 71.25 | 104,056,600 | +0.52(+0.73%) |
Dec 30, 2019 | 70.23 | 71.02 | 69.20 | 70.73 | 148,490,288 | +0.42(+0.59%) |
Dec 27, 2019 | 70.64 | 71.33 | 69.91 | 70.32 | 150,815,632 | -0.03(-0.04%) |
Dec 26, 2019 | 69.11 | 70.36 | 69.08 | 70.34 | 95,949,600 | +1.37(+1.98%) |
Dec 24, 2019 | 69.08 | 69.12 | 68.65 | 68.97 | 49,950,680 | +0.07(+0.10%) |
Dec 23, 2019 | 68.07 | 68.97 | 68.03 | 68.91 | 101,570,736 | +1.11(+1.63%) |
Dec 20, 2019 | 68.48 | 68.58 | 67.59 | 67.80 | 284,514,496 | -0.14(-0.21%) |
Dec 19, 2019 | 67.82 | 68.22 | 67.68 | 67.94 | 101,356,072 | +0.07(+0.10%) |
Dec 18, 2019 | 67.89 | 68.40 | 67.72 | 67.87 | 119,552,640 | -0.16(-0.24%) |
Dec 17, 2019 | 67.83 | 68.37 | 67.65 | 68.04 | 117,631,056 | +0.13(+0.20%) |
Dec 16, 2019 | 67.21 | 68.13 | 67.20 | 67.90 | 132,079,160 | +1.14(+1.71%) |
Dec 13, 2019 | 65.87 | 66.80 | 65.74 | 66.76 | 137,791,456 | +0.90(+1.36%) |
Dec 12, 2019 | 64.97 | 66.13 | 64.86 | 65.87 | 141,500,560 | +0.17(+0.25%) |
Dec 11, 2019 | 65.22 | 65.78 | 65.15 | 65.70 | 81,148,176 | +0.56(+0.85%) |
Dec 10, 2019 | 65.17 | 65.53 | 64.51 | 65.14 | 93,165,792 | +0.38(+0.58%) |
Dec 09, 2019 | 65.51 | 65.71 | 64.28 | 64.76 | 131,930,040 | -0.92(-1.40%) |
Dec 06, 2019 | 64.90 | 65.75 | 64.86 | 65.68 | 109,413,648 | +1.24(+1.93%) |
Dec 05, 2019 | 64.00 | 64.51 | 63.75 | 64.44 | 76,683,848 | +0.93(+1.47%) |
Dec 04, 2019 | 63.34 | 63.89 | 63.25 | 63.51 | 69,228,456 | +0.56(+0.88%) |
Dec 03, 2019 | 62.67 | 62.97 | 62.18 | 62.95 | 120,900,784 | -1.14(-1.78%) |
Dec 02, 2019 | 64.85 | 65.09 | 63.92 | 64.09 | 97,361,568 | -0.75(-1.16%) |
Nov 29, 2019 | 64.69 | 65.03 | 64.52 | 64.84 | 48,032,556 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 65.02 | 64.37 | 64.99 | 67,534,408 | +0.70(+1.09%) |
Nov 26, 2019 | 64.77 | 64.82 | 63.69 | 64.29 | 108,405,160 | -0.34(-0.53%) |
Nov 25, 2019 | 63.74 | 64.65 | 63.70 | 64.63 | 86,572,232 | +1.11(+1.75%) |
Nov 22, 2019 | 63.71 | 63.86 | 63.29 | 63.52 | 67,308,144 | -0.06(-0.09%) |
Nov 21, 2019 | 63.98 | 64.06 | 63.37 | 63.57 | 124,981,552 | -0.29(-0.45%) |
Nov 20, 2019 | 64.43 | 64.56 | 63.18 | 63.86 | 109,466,704 | -0.75(-1.16%) |
Nov 19, 2019 | 65.00 | 65.03 | 64.39 | 64.61 | 78,479,120 | -0.20(-0.30%) |
Nov 18, 2019 | 64.49 | 64.89 | 64.11 | 64.81 | 89,336,624 | +0.33(+0.50%) |
Nov 15, 2019 | 63.98 | 64.49 | 63.81 | 64.48 | 103,421,896 | +0.76(+1.19%) |
Nov 14, 2019 | 63.99 | 64.27 | 63.59 | 63.73 | 91,916,848 | -0.44(-0.69%) |
Nov 13, 2019 | 63.36 | 64.24 | 63.34 | 64.17 | 106,283,480 | +0.65(+1.02%) |
Nov 12, 2019 | 63.46 | 63.76 | 63.31 | 63.52 | 89,955,240 | -0.09(-0.15%) |
Nov 11, 2019 | 62.67 | 63.68 | 62.67 | 63.62 | 84,325,232 | +0.50(+0.79%) |
Nov 08, 2019 | 62.77 | 63.19 | 62.32 | 63.12 | 72,209,368 | +0.17(+0.27%) |
Nov 07, 2019 | 62.78 | 63.17 | 62.63 | 62.95 | 97,701,656 | +0.72(+1.15%) |
Nov 06, 2019 | 62.11 | 62.29 | 61.78 | 62.23 | 78,327,696 | +0.12(+0.19%) |
Nov 05, 2019 | 62.18 | 62.46 | 62.01 | 62.11 | 82,442,360 | -0.18(-0.29%) |
Nov 04, 2019 | 62.25 | 62.38 | 61.78 | 62.29 | 106,321,112 | +0.41(+0.66%) |
Nov 01, 2019 | 60.37 | 61.91 | 60.27 | 61.88 | 156,181,072 | +1.71(+2.84%) |
Oct 31, 2019 | 59.81 | 60.28 | 57.39 | 60.18 | 143,752,960 | +1.33(+2.26%) |
Oct 30, 2019 | 59.21 | 59.34 | 58.35 | 58.85 | 128,346,936 | -0.01(-0.01%) |
Oct 29, 2019 | 60.23 | 60.42 | 58.68 | 58.85 | 147,521,600 | -1.39(-2.31%) |
Oct 28, 2019 | 59.85 | 60.30 | 59.68 | 60.25 | 99,737,872 | +0.60(+1.00%) |
Oct 25, 2019 | 58.82 | 59.69 | 58.75 | 59.65 | 75,934,960 | +0.73(+1.23%) |
Oct 24, 2019 | 59.15 | 59.22 | 58.49 | 58.92 | 73,969,048 | +0.10(+0.16%) |
Oct 23, 2019 | 58.39 | 58.84 | 58.35 | 58.83 | 82,266,744 | +0.78(+1.34%) |
Oct 22, 2019 | 58.34 | 58.59 | 57.97 | 58.05 | 93,649,704 | -0.13(-0.23%) |
Oct 21, 2019 | 57.46 | 58.30 | 57.41 | 58.18 | 92,401,112 | +0.99(+1.73%) |
Oct 18, 2019 | 56.75 | 57.47 | 56.68 | 57.19 | 100,770,528 | +0.27(+0.48%) |
Oct 17, 2019 | 56.87 | 57.13 | 56.49 | 56.92 | 71,374,248 | +0.22(+0.39%) |
Oct 16, 2019 | 56.45 | 56.91 | 56.41 | 56.70 | 79,651,696 | -0.29(-0.50%) |
Oct 15, 2019 | 57.18 | 57.49 | 56.82 | 56.98 | 95,116,328 | -0.08(-0.14%) |
Oct 14, 2019 | 56.82 | 57.61 | 56.77 | 57.06 | 100,828,336 | -0.08(-0.14%) |
Oct 11, 2019 | 56.35 | 57.49 | 56.20 | 57.14 | 173,579,904 | +1.48(+2.66%) |
Oct 10, 2019 | 55.14 | 55.75 | 54.99 | 55.66 | 119,559,248 | +0.74(+1.35%) |
Oct 09, 2019 | 54.92 | 55.10 | 54.58 | 54.92 | 78,371,632 | +0.64(+1.17%) |
Oct 08, 2019 | 54.63 | 55.17 | 54.27 | 54.28 | 120,959,320 | -0.64(-1.17%) |
Oct 07, 2019 | 54.74 | 55.62 | 54.63 | 54.93 | 127,641,752 | +0.01(+0.02%) |
Oct 04, 2019 | 54.58 | 55.03 | 54.16 | 54.92 | 143,672,960 | +1.60(+3.01%) |
Oct 03, 2019 | 52.84 | 53.45 | 52.04 | 53.31 | 125,400,088 | +0.34(+0.65%) |
Oct 02, 2019 | 53.96 | 54.09 | 52.72 | 52.97 | 147,764,752 | -1.36(-2.51%) |