Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.23 | 61.30 | 60.62 | 60.95 | 28,392,380 | -0.30(-0.50%) |
Sep 27, 2019 | 62.15 | 62.20 | 60.72 | 61.25 | 27,088,000 | -0.81(-1.31%) |
Sep 26, 2019 | 62.10 | 62.25 | 61.61 | 62.07 | 31,229,380 | -0.25(-0.41%) |
Sep 25, 2019 | 60.79 | 62.41 | 60.50 | 62.32 | 31,857,800 | +0.05(+0.09%) |
Sep 24, 2019 | 62.00 | 62.34 | 60.53 | 62.27 | 31,828,880 | +0.57(+0.92%) |
Sep 23, 2019 | 61.30 | 61.95 | 61.21 | 61.70 | 21,502,980 | +0.21(+0.33%) |
Sep 20, 2019 | 61.66 | 62.17 | 61.15 | 61.50 | 46,744,000 | -0.44(-0.71%) |
Sep 19, 2019 | 61.60 | 62.22 | 61.60 | 61.94 | 19,997,520 | +0.31(+0.51%) |
Sep 18, 2019 | 61.38 | 61.78 | 60.83 | 61.62 | 22,886,160 | +0.16(+0.27%) |
Sep 17, 2019 | 61.52 | 61.75 | 61.18 | 61.46 | 19,162,240 | -0.11(-0.17%) |
Sep 16, 2019 | 61.48 | 61.98 | 61.28 | 61.56 | 21,064,780 | -0.41(-0.67%) |
Sep 13, 2019 | 61.57 | 62.04 | 61.35 | 61.98 | 26,026,000 | +0.27(+0.43%) |
Sep 12, 2019 | 61.22 | 62.09 | 61.15 | 61.71 | 34,518,140 | +0.70(+1.15%) |
Sep 11, 2019 | 60.17 | 61.13 | 60.11 | 61.01 | 26,129,700 | +0.71(+1.17%) |
Sep 10, 2019 | 59.76 | 60.50 | 59.73 | 60.30 | 25,202,120 | +0.08(+0.13%) |
Sep 09, 2019 | 60.20 | 61.00 | 59.63 | 60.22 | 29,432,580 | -0.03(-0.04%) |
Sep 06, 2019 | 60.41 | 60.60 | 60.13 | 60.25 | 21,442,000 | -0.32(-0.53%) |
Sep 05, 2019 | 59.58 | 60.65 | 59.58 | 60.57 | 28,170,740 | +1.50(+2.54%) |
Sep 04, 2019 | 58.84 | 59.17 | 58.55 | 59.07 | 21,379,340 | +0.65(+1.11%) |
Sep 03, 2019 | 58.85 | 59.34 | 58.16 | 58.42 | 29,601,140 | -0.99(-1.66%) |
Aug 30, 2019 | 59.92 | 59.92 | 59.19 | 59.41 | 22,598,000 | -0.24(-0.40%) |
Aug 29, 2019 | 59.06 | 59.80 | 59.06 | 59.64 | 21,773,400 | +1.09(+1.86%) |
Aug 28, 2019 | 58.09 | 58.82 | 57.87 | 58.55 | 16,042,780 | +0.16(+0.27%) |
Aug 27, 2019 | 59.03 | 59.12 | 58.07 | 58.39 | 21,548,140 | -0.05(-0.09%) |
Aug 26, 2019 | 57.86 | 58.47 | 57.65 | 58.44 | 24,526,580 | +0.88(+1.53%) |
Aug 23, 2019 | 59.10 | 59.70 | 57.39 | 57.56 | 33,764,000 | -1.91(-3.21%) |
Aug 22, 2019 | 59.70 | 59.90 | 58.93 | 59.48 | 18,951,520 | -0.09(-0.14%) |
Aug 21, 2019 | 59.66 | 59.95 | 59.37 | 59.56 | 14,818,560 | +0.43(+0.72%) |
Aug 20, 2019 | 59.76 | 59.80 | 59.11 | 59.13 | 18,311,260 | -0.79(-1.32%) |
Aug 19, 2019 | 59.50 | 60.35 | 59.50 | 59.92 | 24,645,080 | +1.04(+1.77%) |
Aug 16, 2019 | 58.98 | 59.14 | 58.59 | 58.88 | 26,988,000 | +0.52(+0.89%) |
Aug 15, 2019 | 58.17 | 58.79 | 58.11 | 58.36 | 24,486,560 | +0.15(+0.26%) |
Aug 14, 2019 | 58.82 | 59.12 | 58.03 | 58.21 | 31,557,560 | -1.65(-2.75%) |
Aug 13, 2019 | 58.57 | 60.24 | 58.57 | 59.86 | 26,334,120 | +1.13(+1.92%) |
Aug 12, 2019 | 58.96 | 59.25 | 58.38 | 58.74 | 20,062,920 | -0.66(-1.12%) |
Aug 09, 2019 | 59.90 | 60.19 | 59.18 | 59.40 | 21,312,000 | -0.84(-1.39%) |
Aug 08, 2019 | 59.14 | 60.25 | 58.65 | 60.24 | 29,347,020 | +1.54(+2.62%) |
Aug 07, 2019 | 57.80 | 58.92 | 57.48 | 58.70 | 28,881,020 | +0.20(+0.35%) |
Aug 06, 2019 | 58.17 | 59.00 | 58.00 | 58.50 | 34,178,640 | +0.88(+1.53%) |
Aug 05, 2019 | 58.50 | 58.76 | 57.01 | 57.62 | 51,912,520 | -2.08(-3.49%) |
Aug 02, 2019 | 60.04 | 60.34 | 59.45 | 59.70 | 32,900,000 | -0.75(-1.24%) |
Aug 01, 2019 | 60.70 | 61.71 | 60.29 | 60.45 | 33,960,900 | -0.38(-0.63%) |
Jul 31, 2019 | 61.15 | 61.70 | 60.39 | 60.83 | 34,486,220 | -0.42(-0.69%) |
Jul 30, 2019 | 61.27 | 61.74 | 61.16 | 61.26 | 29,057,180 | -0.71(-1.15%) |
Jul 29, 2019 | 62.05 | 62.37 | 61.41 | 61.97 | 44,469,740 | -0.55(-0.88%) |
Jul 26, 2019 | 61.20 | 63.28 | 61.20 | 62.52 | 96,114,000 | +5.91(+10.45%) |
Jul 25, 2019 | 56.89 | 57.09 | 56.05 | 56.61 | 44,072,760 | -0.28(-0.50%) |
Jul 24, 2019 | 56.59 | 57.20 | 56.35 | 56.89 | 31,798,200 | -0.42(-0.73%) |
Jul 23, 2019 | 57.20 | 57.34 | 56.59 | 57.31 | 21,864,760 | +0.41(+0.72%) |
Jul 22, 2019 | 56.67 | 56.96 | 56.21 | 56.90 | 26,034,240 | +0.40(+0.71%) |
Jul 19, 2019 | 57.41 | 57.56 | 56.48 | 56.51 | 32,944,000 | -0.81(-1.42%) |
Jul 18, 2019 | 57.09 | 57.38 | 56.64 | 57.32 | 25,825,340 | -0.00(-0.00%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.29 | 57.32 | 23,392,160 | -0.36(-0.63%) |
Jul 16, 2019 | 57.30 | 57.93 | 57.25 | 57.68 | 24,768,060 | +0.16(+0.28%) |
Jul 15, 2019 | 57.34 | 57.54 | 56.97 | 57.52 | 18,060,880 | +0.27(+0.48%) |
Jul 12, 2019 | 57.20 | 57.37 | 56.94 | 57.24 | 17,278,000 | +0.03(+0.06%) |
Jul 11, 2019 | 57.16 | 57.65 | 56.98 | 57.21 | 23,909,840 | +0.21(+0.37%) |
Jul 10, 2019 | 56.56 | 57.10 | 56.55 | 57.00 | 24,182,780 | +0.76(+1.35%) |
Jul 09, 2019 | 55.59 | 56.40 | 55.36 | 56.24 | 26,595,440 | +0.42(+0.76%) |
Jul 08, 2019 | 56.26 | 56.30 | 55.56 | 55.82 | 24,718,540 | -0.76(-1.35%) |
Jul 05, 2019 | 55.89 | 56.64 | 55.81 | 56.58 | 25,290,000 | +0.50(+0.89%) |
Jul 03, 2019 | 55.87 | 56.34 | 55.69 | 56.08 | 15,340,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.11 | 55.59 | 54.91 | 55.56 | 19,833,460 | +0.69(+1.26%) |