Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.10 | 63.52 | 62.67 | 62.89 | 2,085,258 | +0.44(+0.70%) |
Aug 29, 2019 | 62.38 | 62.72 | 62.10 | 62.45 | 2,477,750 | +0.90(+1.45%) |
Aug 28, 2019 | 60.98 | 61.98 | 60.98 | 61.56 | 2,498,367 | +0.08(+0.13%) |
Aug 27, 2019 | 62.80 | 63.03 | 61.05 | 61.48 | 3,005,396 | -1.04(-1.66%) |
Aug 26, 2019 | 62.88 | 63.10 | 62.26 | 62.52 | 1,981,969 | +0.38(+0.61%) |
Aug 23, 2019 | 63.80 | 64.53 | 61.81 | 62.14 | 3,087,965 | -2.32(-3.59%) |
Aug 22, 2019 | 64.42 | 64.81 | 63.93 | 64.46 | 2,200,008 | +0.53(+0.84%) |
Aug 21, 2019 | 64.00 | 64.18 | 63.68 | 63.92 | 2,950,263 | +0.59(+0.93%) |
Aug 20, 2019 | 64.13 | 64.25 | 63.26 | 63.33 | 2,551,680 | -1.23(-1.91%) |
Aug 19, 2019 | 64.92 | 65.21 | 64.47 | 64.57 | 2,787,455 | +0.93(+1.47%) |
Aug 16, 2019 | 62.68 | 64.03 | 62.67 | 63.63 | 3,471,697 | +1.50(+2.42%) |
Aug 15, 2019 | 62.75 | 62.94 | 61.73 | 62.13 | 3,447,710 | -0.24(-0.39%) |
Aug 14, 2019 | 63.00 | 63.61 | 62.23 | 62.37 | 4,525,475 | -2.47(-3.80%) |
Aug 13, 2019 | 63.83 | 66.07 | 63.31 | 64.83 | 3,495,326 | +0.63(+0.98%) |
Aug 12, 2019 | 64.85 | 65.02 | 63.88 | 64.20 | 2,115,518 | -1.59(-2.42%) |
Aug 09, 2019 | 66.42 | 66.66 | 65.25 | 65.80 | 2,154,953 | -0.94(-1.41%) |
Aug 08, 2019 | 66.72 | 67.02 | 66.22 | 66.73 | 3,114,360 | +0.67(+1.01%) |
Aug 07, 2019 | 65.40 | 66.24 | 64.06 | 66.07 | 3,903,550 | -0.82(-1.23%) |
Aug 06, 2019 | 67.27 | 67.49 | 65.31 | 66.89 | 3,423,116 | +0.22(+0.33%) |
Aug 05, 2019 | 66.68 | 67.63 | 66.00 | 66.67 | 5,436,122 | -2.02(-2.95%) |
Aug 02, 2019 | 70.21 | 70.55 | 68.32 | 68.70 | 5,511,786 | -1.96(-2.78%) |
Aug 01, 2019 | 73.54 | 73.69 | 69.06 | 70.66 | 9,923,090 | -7.93(-10.09%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.33 | 78.59 | 2,640,657 | -0.80(-1.01%) |
Jul 30, 2019 | 79.01 | 79.44 | 78.67 | 79.39 | 1,550,799 | -0.12(-0.16%) |
Jul 29, 2019 | 79.97 | 80.33 | 79.32 | 79.51 | 1,552,388 | -0.60(-0.75%) |
Jul 26, 2019 | 79.51 | 80.32 | 78.94 | 80.11 | 1,764,081 | +0.63(+0.79%) |
Jul 25, 2019 | 79.43 | 79.87 | 79.00 | 79.48 | 1,741,968 | -0.07(-0.09%) |
Jul 24, 2019 | 78.70 | 79.64 | 78.62 | 79.55 | 1,650,255 | +0.52(+0.66%) |
Jul 23, 2019 | 78.39 | 79.21 | 78.39 | 79.03 | 1,560,266 | +0.85(+1.09%) |
Jul 22, 2019 | 78.21 | 78.53 | 77.84 | 78.18 | 1,451,620 | -0.19(-0.24%) |
Jul 19, 2019 | 79.21 | 79.72 | 78.35 | 78.36 | 2,667,392 | -0.33(-0.41%) |
Jul 18, 2019 | 77.59 | 78.87 | 77.38 | 78.69 | 2,099,394 | +1.03(+1.33%) |
Jul 17, 2019 | 78.86 | 78.93 | 77.48 | 77.66 | 2,120,291 | -1.54(-1.94%) |
Jul 16, 2019 | 79.44 | 79.66 | 78.80 | 79.19 | 1,687,078 | +0.16(+0.20%) |
Jul 15, 2019 | 79.41 | 79.64 | 78.26 | 79.04 | 1,665,010 | -0.48(-0.60%) |
Jul 12, 2019 | 78.69 | 79.61 | 78.43 | 79.52 | 1,549,307 | +1.06(+1.35%) |
Jul 11, 2019 | 78.49 | 78.66 | 78.00 | 78.45 | 2,890,195 | +0.30(+0.39%) |
Jul 10, 2019 | 78.73 | 79.62 | 77.80 | 78.15 | 1,911,002 | -0.65(-0.83%) |
Jul 09, 2019 | 78.30 | 79.08 | 78.30 | 78.80 | 1,744,359 | -0.22(-0.27%) |
Jul 08, 2019 | 78.87 | 79.52 | 78.61 | 79.02 | 1,527,782 | -0.67(-0.85%) |
Jul 05, 2019 | 79.55 | 79.84 | 79.02 | 79.70 | 1,450,687 | +0.22(+0.28%) |
Jul 03, 2019 | 78.52 | 79.83 | 78.45 | 79.47 | 1,546,213 | +1.14(+1.46%) |
Jul 02, 2019 | 79.20 | 79.20 | 77.73 | 78.33 | 2,107,652 | -0.81(-1.02%) |
Jul 01, 2019 | 79.38 | 79.96 | 78.45 | 79.14 | 2,401,447 | +0.79(+1.01%) |
Jun 28, 2019 | 77.58 | 78.49 | 77.35 | 78.35 | 2,881,392 | +1.37(+1.78%) |
Jun 27, 2019 | 76.72 | 77.33 | 76.49 | 76.97 | 1,529,552 | +0.55(+0.72%) |
Jun 26, 2019 | 76.83 | 76.94 | 76.03 | 76.42 | 2,286,693 | +0.19(+0.25%) |
Jun 25, 2019 | 77.14 | 77.22 | 75.90 | 76.23 | 2,214,037 | -0.80(-1.04%) |
Jun 24, 2019 | 77.23 | 77.93 | 76.87 | 77.03 | 2,060,382 | -0.23(-0.30%) |
Jun 21, 2019 | 77.64 | 78.35 | 77.16 | 77.26 | 3,948,427 | -0.41(-0.53%) |
Jun 20, 2019 | 77.54 | 77.85 | 76.14 | 77.67 | 3,134,793 | +0.90(+1.17%) |
Jun 19, 2019 | 77.81 | 78.19 | 76.65 | 76.77 | 1,822,717 | -0.40(-0.52%) |
Jun 18, 2019 | 76.02 | 77.67 | 75.74 | 77.17 | 1,888,214 | +1.20(+1.58%) |
Jun 17, 2019 | 77.24 | 77.28 | 75.93 | 75.97 | 1,586,546 | -1.00(-1.30%) |
Jun 14, 2019 | 77.28 | 77.35 | 76.38 | 76.97 | 1,678,481 | -0.08(-0.10%) |
Jun 13, 2019 | 76.79 | 77.24 | 76.67 | 77.05 | 1,707,728 | +0.44(+0.58%) |
Jun 12, 2019 | 77.27 | 77.54 | 76.55 | 76.61 | 1,858,728 | -0.76(-0.98%) |
Jun 11, 2019 | 78.23 | 78.28 | 77.12 | 77.37 | 1,598,700 | +0.00(+0.00%) |
Jun 10, 2019 | 77.91 | 78.72 | 77.15 | 77.37 | 2,173,682 | +0.25(+0.32%) |
Jun 07, 2019 | 77.38 | 77.62 | 76.79 | 77.12 | 2,051,949 | -0.34(-0.44%) |
Jun 06, 2019 | 76.79 | 77.79 | 76.58 | 77.46 | 3,207,889 | +0.82(+1.07%) |
Jun 05, 2019 | 75.98 | 76.77 | 74.72 | 76.64 | 3,619,126 | +0.76(+1.00%) |
Jun 04, 2019 | 74.31 | 75.93 | 73.80 | 75.88 | 2,737,127 | +2.79(+3.82%) |