Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.16 | 61.23 | 60.55 | 60.88 | 28,424,688 | -0.30(-0.50%) |
Sep 27, 2019 | 62.08 | 62.13 | 60.65 | 61.18 | 27,118,824 | -0.81(-1.31%) |
Sep 26, 2019 | 62.03 | 62.18 | 61.54 | 62.00 | 31,264,918 | -0.25(-0.41%) |
Sep 25, 2019 | 60.72 | 62.34 | 60.44 | 62.25 | 31,894,052 | +0.05(+0.09%) |
Sep 24, 2019 | 61.93 | 62.27 | 60.47 | 62.20 | 31,865,100 | +0.57(+0.92%) |
Sep 23, 2019 | 61.23 | 61.88 | 61.14 | 61.63 | 21,527,450 | +0.20(+0.33%) |
Sep 20, 2019 | 61.59 | 62.10 | 61.08 | 61.43 | 46,797,192 | -0.44(-0.71%) |
Sep 19, 2019 | 61.53 | 62.15 | 61.53 | 61.87 | 20,020,276 | +0.31(+0.51%) |
Sep 18, 2019 | 61.31 | 61.71 | 60.76 | 61.55 | 22,912,204 | +0.16(+0.27%) |
Sep 17, 2019 | 61.45 | 61.68 | 61.12 | 61.39 | 19,184,046 | -0.11(-0.17%) |
Sep 16, 2019 | 61.41 | 61.91 | 61.21 | 61.49 | 21,088,750 | -0.41(-0.67%) |
Sep 13, 2019 | 61.50 | 61.97 | 61.28 | 61.91 | 26,055,616 | +0.27(+0.43%) |
Sep 12, 2019 | 61.15 | 62.02 | 61.08 | 61.64 | 34,557,420 | +0.70(+1.15%) |
Sep 11, 2019 | 60.10 | 61.06 | 60.04 | 60.94 | 26,159,434 | +0.71(+1.17%) |
Sep 10, 2019 | 59.69 | 60.43 | 59.66 | 60.23 | 25,230,798 | +0.08(+0.13%) |
Sep 09, 2019 | 60.13 | 60.93 | 59.56 | 60.15 | 29,466,072 | -0.03(-0.04%) |
Sep 06, 2019 | 60.34 | 60.53 | 60.06 | 60.18 | 21,466,400 | -0.32(-0.53%) |
Sep 05, 2019 | 59.51 | 60.58 | 59.51 | 60.50 | 28,202,796 | +1.50(+2.54%) |
Sep 04, 2019 | 58.77 | 59.11 | 58.48 | 59.00 | 21,403,668 | +0.65(+1.11%) |
Sep 03, 2019 | 58.78 | 59.28 | 58.09 | 58.35 | 29,634,824 | -0.98(-1.66%) |
Aug 30, 2019 | 59.86 | 59.86 | 59.12 | 59.34 | 22,623,716 | -0.24(-0.40%) |
Aug 29, 2019 | 58.99 | 59.73 | 58.99 | 59.57 | 21,798,176 | +1.09(+1.86%) |
Aug 28, 2019 | 58.02 | 58.75 | 57.80 | 58.48 | 16,061,036 | +0.16(+0.27%) |
Aug 27, 2019 | 58.96 | 59.05 | 58.01 | 58.33 | 21,572,660 | -0.05(-0.09%) |
Aug 26, 2019 | 57.80 | 58.41 | 57.58 | 58.38 | 24,554,490 | +0.88(+1.53%) |
Aug 23, 2019 | 59.03 | 59.64 | 57.32 | 57.50 | 33,802,420 | -1.91(-3.21%) |
Aug 22, 2019 | 59.64 | 59.83 | 58.86 | 59.41 | 18,973,086 | -0.09(-0.14%) |
Aug 21, 2019 | 59.59 | 59.88 | 59.30 | 59.49 | 14,835,423 | +0.43(+0.72%) |
Aug 20, 2019 | 59.69 | 59.73 | 59.04 | 59.07 | 18,332,098 | -0.79(-1.32%) |
Aug 19, 2019 | 59.44 | 60.28 | 59.44 | 59.85 | 24,673,124 | +1.04(+1.77%) |
Aug 16, 2019 | 58.91 | 59.07 | 58.52 | 58.81 | 27,018,710 | +0.52(+0.89%) |
Aug 15, 2019 | 58.11 | 58.73 | 58.04 | 58.30 | 24,514,424 | +0.15(+0.26%) |
Aug 14, 2019 | 58.75 | 59.05 | 57.96 | 58.15 | 31,593,470 | -1.65(-2.75%) |
Aug 13, 2019 | 58.51 | 60.17 | 58.51 | 59.80 | 26,364,086 | +1.13(+1.92%) |
Aug 12, 2019 | 58.89 | 59.18 | 58.32 | 58.67 | 20,085,750 | -0.66(-1.12%) |
Aug 09, 2019 | 59.83 | 60.13 | 59.11 | 59.33 | 21,336,252 | -0.84(-1.39%) |
Aug 08, 2019 | 59.07 | 60.18 | 58.58 | 60.17 | 29,380,416 | +1.54(+2.62%) |
Aug 07, 2019 | 57.73 | 58.86 | 57.42 | 58.63 | 28,913,884 | +0.20(+0.35%) |
Aug 06, 2019 | 58.10 | 58.93 | 57.93 | 58.43 | 34,217,532 | +0.88(+1.53%) |
Aug 05, 2019 | 58.44 | 58.70 | 56.94 | 57.55 | 51,971,592 | -2.08(-3.49%) |
Aug 02, 2019 | 59.97 | 60.28 | 59.38 | 59.63 | 32,937,438 | -0.75(-1.24%) |
Aug 01, 2019 | 60.63 | 61.64 | 60.22 | 60.38 | 33,999,544 | -0.38(-0.63%) |
Jul 31, 2019 | 61.08 | 61.63 | 60.32 | 60.76 | 34,525,464 | -0.42(-0.69%) |
Jul 30, 2019 | 61.20 | 61.67 | 61.10 | 61.19 | 29,090,246 | -0.71(-1.15%) |
Jul 29, 2019 | 61.98 | 62.30 | 61.34 | 61.90 | 44,520,344 | -0.55(-0.88%) |
Jul 26, 2019 | 61.13 | 63.21 | 61.13 | 62.45 | 96,223,368 | +5.91(+10.45%) |
Jul 25, 2019 | 56.83 | 57.02 | 55.98 | 56.54 | 44,122,912 | -0.28(-0.50%) |
Jul 24, 2019 | 56.53 | 57.13 | 56.29 | 56.83 | 31,834,384 | -0.42(-0.73%) |
Jul 23, 2019 | 57.13 | 57.28 | 56.53 | 57.25 | 21,889,640 | +0.41(+0.72%) |
Jul 22, 2019 | 56.61 | 56.90 | 56.15 | 56.84 | 26,063,866 | +0.40(+0.71%) |
Jul 19, 2019 | 57.34 | 57.49 | 56.42 | 56.44 | 32,981,488 | -0.81(-1.42%) |
Jul 18, 2019 | 57.02 | 57.31 | 56.57 | 57.25 | 25,854,728 | -0.00(-0.00%) |
Jul 17, 2019 | 57.48 | 57.85 | 57.22 | 57.25 | 23,418,778 | -0.36(-0.63%) |
Jul 16, 2019 | 57.23 | 57.86 | 57.18 | 57.61 | 24,796,244 | +0.16(+0.28%) |
Jul 15, 2019 | 57.28 | 57.48 | 56.91 | 57.45 | 18,081,432 | +0.27(+0.48%) |
Jul 12, 2019 | 57.13 | 57.30 | 56.87 | 57.18 | 17,297,662 | +0.03(+0.06%) |
Jul 11, 2019 | 57.10 | 57.59 | 56.91 | 57.15 | 23,937,048 | +0.21(+0.37%) |
Jul 10, 2019 | 56.50 | 57.04 | 56.48 | 56.94 | 24,210,298 | +0.76(+1.35%) |
Jul 09, 2019 | 55.53 | 56.34 | 55.30 | 56.18 | 26,625,704 | +0.42(+0.76%) |
Jul 08, 2019 | 56.19 | 56.23 | 55.50 | 55.75 | 24,746,668 | -0.76(-1.35%) |
Jul 05, 2019 | 55.83 | 56.58 | 55.74 | 56.52 | 25,318,778 | +0.50(+0.89%) |
Jul 03, 2019 | 55.81 | 56.27 | 55.63 | 56.02 | 15,357,456 | +0.52(+0.93%) |
Jul 02, 2019 | 55.05 | 55.53 | 54.85 | 55.50 | 19,856,030 | +0.69(+1.26%) |