Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
12/06/2019 | 58.90 | 59.29 | 58.90 | 59.06 | 760,093 |
12/05/2019 | 58.59 | 58.65 | 58.31 | 58.40 | 2,784,630 |
12/04/2019 | 58.80 | 59.01 | 58.23 | 58.38 | 839,158 |
12/03/2019 | 59.83 | 59.83 | 58.43 | 58.77 | 2,318,155 |
12/02/2019 | 60.07 | 60.60 | 60.07 | 60.29 | 1,457,615 |
11/29/2019 | 60.45 | 60.94 | 60.45 | 60.61 | 951,841 |
11/28/2019 | 60.50 | 60.69 | 60.37 | 60.46 | 289,316 |
11/27/2019 | 60.12 | 60.77 | 60.12 | 60.60 | 765,353 |
11/26/2019 | 60.70 | 60.77 | 59.59 | 60.11 | 2,526,750 |
11/25/2019 | 61.00 | 61.56 | 60.98 | 61.43 | 1,617,732 |
11/22/2019 | 61.01 | 61.26 | 60.90 | 60.93 | 765,302 |
11/21/2019 | 61.36 | 61.36 | 60.65 | 61.06 | 1,971,443 |
11/20/2019 | 61.05 | 61.33 | 60.63 | 61.29 | 1,113,579 |
11/19/2019 | 61.04 | 61.22 | 60.83 | 61.19 | 2,203,155 |
11/18/2019 | 61.03 | 61.16 | 60.62 | 60.94 | 700,475 |
11/15/2019 | 61.21 | 61.29 | 60.99 | 61.22 | 696,286 |
11/14/2019 | 60.88 | 61.26 | 60.62 | 61.04 | 1,015,534 |
11/13/2019 | 60.78 | 61.20 | 60.54 | 60.99 | 748,560 |
11/12/2019 | 61.07 | 61.21 | 60.95 | 61.00 | 1,630,046 |
11/11/2019 | 61.02 | 61.10 | 60.68 | 61.02 | 620,813 |