Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 54.90 | 55.38 | 54.69 | 54.87 | 28,769,460 | +0.83(+1.53%) |
Jun 28, 2019 | 53.82 | 54.05 | 53.67 | 54.05 | 33,868,000 | +0.24(+0.46%) |
Jun 27, 2019 | 54.20 | 54.35 | 53.76 | 53.80 | 20,086,280 | -0.19(-0.35%) |
Jun 26, 2019 | 54.33 | 54.65 | 53.61 | 53.99 | 36,216,560 | -0.33(-0.60%) |
Jun 25, 2019 | 55.63 | 55.72 | 54.19 | 54.32 | 30,933,600 | -1.40(-2.52%) |
Jun 24, 2019 | 55.98 | 56.10 | 55.55 | 55.72 | 27,913,820 | -0.37(-0.67%) |
Jun 21, 2019 | 55.46 | 56.21 | 55.40 | 56.09 | 38,950,000 | +0.52(+0.94%) |
Jun 20, 2019 | 56.00 | 56.01 | 55.24 | 55.57 | 25,239,020 | +0.45(+0.82%) |
Jun 19, 2019 | 55.28 | 55.35 | 54.67 | 55.12 | 26,779,560 | -0.06(-0.12%) |
Jun 18, 2019 | 55.48 | 55.82 | 54.95 | 55.18 | 27,732,740 | +0.55(+1.02%) |
Jun 17, 2019 | 54.31 | 54.96 | 54.31 | 54.62 | 18,831,920 | +0.36(+0.66%) |
Jun 14, 2019 | 54.32 | 54.63 | 54.01 | 54.27 | 22,232,000 | -0.17(-0.31%) |
Jun 13, 2019 | 54.18 | 54.71 | 54.01 | 54.44 | 21,154,840 | +0.59(+1.09%) |
Jun 12, 2019 | 53.90 | 54.05 | 53.38 | 53.85 | 21,224,700 | -0.08(-0.16%) |
Jun 11, 2019 | 54.70 | 55.10 | 53.88 | 53.94 | 28,738,680 | -0.08(-0.15%) |
Jun 10, 2019 | 53.65 | 54.63 | 53.62 | 54.02 | 29,275,380 | +0.72(+1.35%) |
Jun 07, 2019 | 52.53 | 53.55 | 52.42 | 53.30 | 36,046,000 | +1.09(+2.08%) |
Jun 06, 2019 | 52.25 | 52.37 | 51.69 | 52.22 | 34,059,200 | +0.11(+0.20%) |
Jun 05, 2019 | 52.58 | 52.68 | 51.52 | 52.11 | 43,362,020 | -0.54(-1.03%) |
Jun 04, 2019 | 52.15 | 52.80 | 51.68 | 52.65 | 56,664,320 | +0.83(+1.60%) |