Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.43 | 65.76 | 65.22 | 65.47 | 3,357,369 | +0.04(+0.06%) |
Sep 27, 2019 | 65.42 | 65.46 | 65.00 | 65.43 | 3,458,040 | +0.19(+0.28%) |
Sep 26, 2019 | 65.20 | 65.48 | 64.78 | 65.25 | 3,092,219 | +0.30(+0.46%) |
Sep 25, 2019 | 65.31 | 65.35 | 64.50 | 64.95 | 4,541,117 | -0.36(-0.56%) |
Sep 24, 2019 | 65.34 | 65.79 | 65.13 | 65.31 | 5,434,209 | -0.01(-0.01%) |
Sep 23, 2019 | 65.22 | 65.58 | 65.06 | 65.32 | 4,073,003 | +0.01(+0.01%) |
Sep 20, 2019 | 65.63 | 65.63 | 64.90 | 65.31 | 10,141,671 | -0.06(-0.10%) |
Sep 19, 2019 | 64.92 | 65.47 | 64.58 | 65.38 | 3,797,731 | +0.69(+1.07%) |
Sep 18, 2019 | 64.14 | 65.04 | 64.11 | 64.68 | 5,594,232 | +0.83(+1.30%) |
Sep 17, 2019 | 63.74 | 64.17 | 63.45 | 63.85 | 4,077,054 | +0.44(+0.69%) |
Sep 16, 2019 | 63.45 | 63.60 | 62.95 | 63.41 | 3,116,186 | -0.02(-0.04%) |
Sep 13, 2019 | 63.15 | 63.83 | 62.97 | 63.44 | 4,541,447 | -0.02(-0.03%) |
Sep 12, 2019 | 63.65 | 63.89 | 62.95 | 63.45 | 3,791,991 | +0.09(+0.14%) |
Sep 11, 2019 | 62.21 | 63.36 | 61.96 | 63.36 | 5,550,415 | +1.15(+1.84%) |
Sep 10, 2019 | 61.74 | 62.27 | 61.69 | 62.22 | 4,002,058 | +0.27(+0.44%) |
Sep 09, 2019 | 61.70 | 62.12 | 61.44 | 61.94 | 4,763,920 | +0.24(+0.39%) |
Sep 06, 2019 | 62.73 | 62.89 | 61.62 | 61.70 | 4,629,452 | -0.86(-1.37%) |
Sep 05, 2019 | 62.94 | 63.10 | 62.33 | 62.56 | 4,880,564 | -0.65(-1.03%) |
Sep 04, 2019 | 63.16 | 63.32 | 62.78 | 63.20 | 3,404,071 | +0.28(+0.44%) |
Sep 03, 2019 | 61.98 | 62.97 | 61.90 | 62.93 | 3,905,137 | +0.93(+1.51%) |
Aug 30, 2019 | 62.03 | 62.29 | 61.59 | 61.99 | 4,537,760 | -0.10(-0.17%) |
Aug 29, 2019 | 61.82 | 62.13 | 61.43 | 62.09 | 3,846,576 | +0.69(+1.13%) |
Aug 28, 2019 | 61.61 | 61.77 | 61.09 | 61.40 | 2,672,264 | -0.21(-0.34%) |
Aug 27, 2019 | 61.64 | 61.91 | 61.34 | 61.61 | 4,382,720 | +0.26(+0.43%) |
Aug 26, 2019 | 60.90 | 61.38 | 60.51 | 61.34 | 2,168,555 | +0.70(+1.16%) |
Aug 23, 2019 | 61.36 | 61.69 | 60.31 | 60.64 | 4,414,661 | -0.46(-0.76%) |
Aug 22, 2019 | 61.59 | 61.66 | 60.82 | 61.10 | 4,469,733 | -0.38(-0.61%) |
Aug 21, 2019 | 61.51 | 61.78 | 61.32 | 61.48 | 4,132,932 | +0.06(+0.10%) |
Aug 20, 2019 | 62.01 | 62.08 | 61.33 | 61.42 | 4,015,739 | -0.70(-1.13%) |
Aug 19, 2019 | 61.33 | 62.35 | 61.18 | 62.12 | 4,590,501 | +0.74(+1.21%) |
Aug 16, 2019 | 61.74 | 61.86 | 61.32 | 61.38 | 4,501,068 | -0.15(-0.25%) |
Aug 15, 2019 | 60.09 | 61.77 | 59.99 | 61.53 | 6,134,900 | +1.37(+2.28%) |
Aug 14, 2019 | 60.35 | 61.08 | 60.02 | 60.15 | 9,136,990 | -0.04(-0.07%) |
Aug 13, 2019 | 59.33 | 60.26 | 59.27 | 60.19 | 4,327,419 | +0.83(+1.40%) |
Aug 12, 2019 | 59.84 | 59.97 | 58.97 | 59.36 | 4,238,027 | -0.40(-0.67%) |
Aug 09, 2019 | 60.19 | 60.49 | 59.59 | 59.76 | 5,769,377 | -0.39(-0.65%) |
Aug 08, 2019 | 59.40 | 60.31 | 58.94 | 60.15 | 5,595,091 | +0.72(+1.21%) |
Aug 07, 2019 | 59.90 | 59.99 | 59.00 | 59.44 | 6,064,856 | -0.63(-1.05%) |
Aug 06, 2019 | 59.86 | 60.32 | 58.90 | 60.07 | 9,820,605 | +0.44(+0.74%) |
Aug 05, 2019 | 60.88 | 60.98 | 59.35 | 59.63 | 6,226,238 | -1.08(-1.78%) |
Aug 02, 2019 | 60.97 | 61.57 | 60.58 | 60.71 | 5,408,470 | +0.09(+0.14%) |
Aug 01, 2019 | 59.58 | 61.14 | 59.41 | 60.62 | 6,904,744 | +1.29(+2.18%) |
Jul 31, 2019 | 59.53 | 60.31 | 58.66 | 59.32 | 8,366,874 | -0.59(-0.99%) |
Jul 30, 2019 | 59.81 | 60.35 | 59.44 | 59.91 | 5,259,093 | -0.02(-0.03%) |
Jul 29, 2019 | 60.27 | 60.31 | 59.57 | 59.93 | 3,529,577 | -0.08(-0.13%) |
Jul 26, 2019 | 59.68 | 60.17 | 59.58 | 60.01 | 3,852,638 | +0.23(+0.39%) |
Jul 25, 2019 | 60.01 | 60.23 | 59.58 | 59.78 | 4,279,326 | -0.26(-0.43%) |
Jul 24, 2019 | 60.42 | 60.47 | 59.80 | 60.03 | 3,884,450 | -0.20(-0.33%) |
Jul 23, 2019 | 60.77 | 60.85 | 60.11 | 60.23 | 3,976,744 | -0.66(-1.09%) |
Jul 22, 2019 | 61.39 | 61.43 | 60.51 | 60.90 | 3,702,570 | -0.47(-0.77%) |
Jul 19, 2019 | 61.64 | 61.98 | 61.22 | 61.37 | 3,900,725 | -0.46(-0.74%) |
Jul 18, 2019 | 61.72 | 61.87 | 61.06 | 61.82 | 3,868,923 | +0.04(+0.06%) |
Jul 17, 2019 | 62.13 | 62.40 | 61.74 | 61.78 | 4,075,788 | -0.09(-0.14%) |
Jul 16, 2019 | 62.24 | 62.41 | 61.54 | 61.87 | 3,254,892 | -0.49(-0.78%) |
Jul 15, 2019 | 61.89 | 62.46 | 61.69 | 62.36 | 3,375,802 | +0.47(+0.76%) |
Jul 12, 2019 | 62.31 | 62.36 | 61.62 | 61.89 | 3,768,986 | -0.33(-0.53%) |
Jul 11, 2019 | 62.32 | 62.50 | 61.54 | 62.21 | 3,444,043 | -0.18(-0.28%) |
Jul 10, 2019 | 62.49 | 62.73 | 62.17 | 62.39 | 4,590,035 | -0.07(-0.12%) |
Jul 09, 2019 | 62.49 | 62.50 | 61.90 | 62.46 | 3,199,002 | +0.05(+0.08%) |
Jul 08, 2019 | 62.37 | 62.69 | 62.02 | 62.41 | 3,984,336 | +0.21(+0.33%) |
Jul 05, 2019 | 62.03 | 62.35 | 61.38 | 62.21 | 3,174,779 | -0.17(-0.27%) |
Jul 03, 2019 | 62.05 | 62.86 | 61.89 | 62.37 | 2,909,546 | +0.58(+0.94%) |
Jul 02, 2019 | 61.79 | 62.17 | 61.57 | 61.79 | 4,267,200 | +0.26(+0.43%) |