Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.47 | 64.81 | 63.66 | 64.34 | 5,935,483 | +0.18(+0.28%) |
Oct 30, 2019 | 64.80 | 64.87 | 63.56 | 64.16 | 4,612,530 | -0.51(-0.78%) |
Oct 29, 2019 | 64.42 | 65.14 | 64.21 | 64.67 | 4,358,102 | -0.19(-0.29%) |
Oct 28, 2019 | 64.79 | 65.09 | 64.53 | 64.86 | 4,477,586 | +0.09(+0.13%) |
Oct 25, 2019 | 63.88 | 64.88 | 63.64 | 64.77 | 4,369,896 | +0.42(+0.65%) |
Oct 24, 2019 | 64.70 | 64.84 | 64.01 | 64.35 | 4,980,100 | -0.26(-0.40%) |
Oct 23, 2019 | 64.26 | 64.88 | 64.14 | 64.61 | 4,401,270 | +0.48(+0.75%) |
Oct 22, 2019 | 64.42 | 64.76 | 64.13 | 64.13 | 5,627,714 | -0.50(-0.77%) |
Oct 21, 2019 | 63.47 | 64.71 | 63.44 | 64.63 | 5,537,311 | +0.99(+1.55%) |
Oct 18, 2019 | 63.17 | 64.75 | 63.17 | 63.64 | 10,688,495 | +0.55(+0.88%) |
Oct 17, 2019 | 63.44 | 63.54 | 61.55 | 63.09 | 11,104,083 | +0.59(+0.95%) |
Oct 16, 2019 | 61.96 | 63.04 | 61.96 | 62.49 | 9,484,798 | +0.62(+1.00%) |
Oct 15, 2019 | 61.67 | 61.90 | 61.32 | 61.88 | 5,175,848 | +0.23(+0.37%) |
Oct 14, 2019 | 60.78 | 61.66 | 60.16 | 61.65 | 5,246,919 | +0.06(+0.10%) |
Oct 11, 2019 | 62.00 | 62.12 | 60.95 | 61.59 | 7,962,008 | +0.16(+0.26%) |
Oct 10, 2019 | 61.66 | 61.85 | 60.84 | 61.43 | 4,960,680 | +0.24(+0.39%) |
Oct 09, 2019 | 60.76 | 61.25 | 60.50 | 61.19 | 4,868,744 | +0.85(+1.41%) |
Oct 08, 2019 | 60.61 | 61.14 | 60.08 | 60.34 | 7,367,477 | -0.63(-1.04%) |
Oct 07, 2019 | 61.70 | 61.92 | 60.97 | 60.97 | 6,990,023 | -0.88(-1.42%) |
Oct 04, 2019 | 60.38 | 61.92 | 60.30 | 61.85 | 5,578,532 | +1.41(+2.33%) |
Oct 03, 2019 | 60.28 | 61.03 | 59.89 | 60.44 | 4,564,922 | -0.17(-0.29%) |
Oct 02, 2019 | 61.49 | 61.70 | 60.20 | 60.61 | 8,899,406 | -0.88(-1.43%) |
Oct 01, 2019 | 60.21 | 61.62 | 60.09 | 61.49 | 9,597,183 | +1.50(+2.50%) |
Sep 30, 2019 | 59.96 | 60.19 | 59.28 | 59.99 | 6,517,463 | +0.63(+1.06%) |
Sep 27, 2019 | 59.38 | 59.77 | 58.98 | 59.36 | 5,264,887 | -0.13(-0.21%) |
Sep 26, 2019 | 59.18 | 59.90 | 58.69 | 59.48 | 7,572,792 | +0.01(+0.01%) |
Sep 25, 2019 | 60.78 | 61.53 | 59.32 | 59.48 | 25,893,944 | +2.94(+5.20%) |
Sep 24, 2019 | 56.22 | 56.79 | 56.02 | 56.54 | 11,219,482 | +0.58(+1.03%) |
Sep 23, 2019 | 55.18 | 56.56 | 54.85 | 55.96 | 9,108,068 | +0.62(+1.12%) |
Sep 20, 2019 | 55.35 | 56.61 | 55.18 | 55.34 | 20,626,048 | -0.40(-0.71%) |
Sep 19, 2019 | 55.57 | 56.12 | 55.26 | 55.73 | 10,827,002 | +0.12(+0.21%) |
Sep 18, 2019 | 55.86 | 56.22 | 55.23 | 55.62 | 9,515,163 | -0.36(-0.64%) |
Sep 17, 2019 | 57.09 | 57.09 | 55.86 | 55.98 | 9,993,605 | -0.45(-0.80%) |
Sep 16, 2019 | 56.10 | 56.52 | 55.78 | 56.43 | 13,570,394 | -0.35(-0.62%) |
Sep 13, 2019 | 57.76 | 58.12 | 56.74 | 56.78 | 13,603,122 | -1.44(-2.47%) |
Sep 12, 2019 | 58.46 | 58.60 | 57.55 | 58.21 | 8,031,773 | -0.13(-0.23%) |
Sep 11, 2019 | 57.93 | 58.66 | 57.61 | 58.35 | 10,862,940 | +0.44(+0.77%) |
Sep 10, 2019 | 56.50 | 57.95 | 56.35 | 57.90 | 9,523,862 | +0.93(+1.64%) |
Sep 09, 2019 | 56.74 | 57.04 | 56.29 | 56.97 | 7,112,625 | +0.26(+0.45%) |
Sep 06, 2019 | 56.16 | 57.06 | 55.94 | 56.71 | 7,887,024 | +0.79(+1.42%) |
Sep 05, 2019 | 57.05 | 57.06 | 55.87 | 55.92 | 8,509,554 | -0.83(-1.47%) |
Sep 04, 2019 | 56.50 | 56.93 | 55.59 | 56.75 | 6,930,714 | +0.28(+0.50%) |
Sep 03, 2019 | 55.96 | 56.57 | 55.27 | 56.47 | 5,747,258 | +0.44(+0.79%) |
Aug 30, 2019 | 56.61 | 56.91 | 55.77 | 56.03 | 11,637,413 | -0.49(-0.87%) |
Aug 29, 2019 | 58.51 | 58.80 | 55.66 | 56.52 | 17,032,666 | -1.24(-2.15%) |
Aug 28, 2019 | 55.90 | 58.81 | 55.88 | 57.76 | 24,385,984 | +2.04(+3.65%) |
Aug 27, 2019 | 58.37 | 58.60 | 53.84 | 55.73 | 53,507,888 | -4.69(-7.76%) |
Aug 26, 2019 | 62.96 | 63.40 | 59.39 | 60.41 | 14,819,632 | -2.71(-4.30%) |
Aug 23, 2019 | 64.35 | 64.78 | 62.69 | 63.13 | 5,485,792 | -1.34(-2.09%) |
Aug 22, 2019 | 64.16 | 65.18 | 64.06 | 64.47 | 4,736,385 | -0.08(-0.12%) |
Aug 21, 2019 | 64.84 | 64.98 | 63.79 | 64.55 | 4,260,158 | +0.04(+0.06%) |
Aug 20, 2019 | 65.99 | 66.05 | 63.96 | 64.51 | 4,703,959 | -1.56(-2.36%) |
Aug 19, 2019 | 66.57 | 66.88 | 65.89 | 66.07 | 3,999,014 | +0.08(+0.12%) |
Aug 16, 2019 | 65.85 | 66.46 | 65.80 | 65.99 | 4,249,086 | +0.33(+0.50%) |
Aug 15, 2019 | 65.23 | 65.82 | 64.60 | 65.67 | 5,121,003 | +0.90(+1.39%) |
Aug 14, 2019 | 64.91 | 65.11 | 64.53 | 64.77 | 8,546,526 | -0.48(-0.74%) |
Aug 13, 2019 | 63.45 | 65.36 | 63.45 | 65.25 | 5,843,894 | +1.21(+1.89%) |
Aug 12, 2019 | 64.08 | 64.54 | 63.51 | 64.04 | 2,447,315 | -0.16(-0.24%) |
Aug 09, 2019 | 64.07 | 64.50 | 63.57 | 64.19 | 3,948,015 | +0.09(+0.13%) |
Aug 08, 2019 | 63.29 | 64.29 | 63.20 | 64.11 | 4,202,848 | +0.87(+1.38%) |
Aug 07, 2019 | 62.46 | 63.47 | 61.67 | 63.24 | 8,279,042 | +0.03(+0.05%) |
Aug 06, 2019 | 63.05 | 63.46 | 62.61 | 63.20 | 8,122,614 | +0.82(+1.32%) |
Aug 05, 2019 | 64.95 | 65.15 | 61.78 | 62.38 | 8,812,473 | -3.04(-4.65%) |
Aug 02, 2019 | 64.28 | 65.71 | 63.64 | 65.42 | 7,860,005 | +1.34(+2.09%) |