Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.28 | 61.30 | 60.60 | 60.99 | 25,921,576 | -0.24(-0.39%) |
Sep 27, 2019 | 62.07 | 62.18 | 60.69 | 61.23 | 34,487,536 | -0.82(-1.32%) |
Sep 26, 2019 | 62.04 | 62.16 | 61.52 | 62.04 | 23,456,290 | -0.14(-0.23%) |
Sep 25, 2019 | 60.73 | 62.33 | 60.39 | 62.18 | 27,127,720 | +1.34(+2.20%) |
Sep 24, 2019 | 61.93 | 62.28 | 60.46 | 60.85 | 36,752,092 | -0.82(-1.32%) |
Sep 23, 2019 | 61.26 | 61.91 | 61.12 | 61.66 | 23,925,828 | +0.24(+0.39%) |
Sep 20, 2019 | 61.61 | 62.07 | 61.11 | 61.42 | 38,798,480 | -0.45(-0.72%) |
Sep 19, 2019 | 61.55 | 62.15 | 61.54 | 61.87 | 16,959,022 | +0.30(+0.49%) |
Sep 18, 2019 | 61.44 | 61.74 | 60.75 | 61.56 | 17,864,560 | +0.14(+0.23%) |
Sep 17, 2019 | 61.51 | 61.68 | 61.10 | 61.42 | 20,965,936 | -0.09(-0.14%) |
Sep 16, 2019 | 61.45 | 61.88 | 61.19 | 61.51 | 28,246,502 | -0.42(-0.68%) |
Sep 13, 2019 | 61.53 | 61.98 | 61.28 | 61.93 | 23,701,172 | +0.25(+0.41%) |
Sep 12, 2019 | 61.10 | 62.05 | 61.06 | 61.68 | 31,679,178 | +0.75(+1.23%) |
Sep 11, 2019 | 60.13 | 61.05 | 60.05 | 60.93 | 23,527,272 | +0.71(+1.19%) |
Sep 10, 2019 | 59.74 | 60.43 | 59.73 | 60.22 | 27,949,942 | +0.02(+0.04%) |
Sep 09, 2019 | 60.28 | 60.96 | 59.59 | 60.19 | 31,891,640 | -0.05(-0.09%) |
Sep 06, 2019 | 60.39 | 60.58 | 60.09 | 60.25 | 18,991,772 | -0.29(-0.48%) |
Sep 05, 2019 | 59.61 | 60.63 | 59.57 | 60.54 | 26,431,942 | +1.49(+2.53%) |
Sep 04, 2019 | 58.90 | 59.18 | 58.51 | 59.05 | 21,337,000 | +0.64(+1.09%) |
Sep 03, 2019 | 59.02 | 59.39 | 58.12 | 58.41 | 25,944,664 | -1.05(-1.76%) |
Aug 30, 2019 | 59.95 | 59.95 | 59.22 | 59.46 | 18,086,734 | -0.19(-0.31%) |
Aug 29, 2019 | 59.25 | 59.89 | 59.20 | 59.64 | 19,661,500 | +1.02(+1.75%) |
Aug 28, 2019 | 58.18 | 58.86 | 57.95 | 58.62 | 16,830,054 | +0.15(+0.25%) |
Aug 27, 2019 | 59.08 | 59.18 | 58.16 | 58.47 | 23,493,112 | -0.02(-0.03%) |
Aug 26, 2019 | 57.91 | 58.53 | 57.68 | 58.49 | 21,201,326 | +0.88(+1.53%) |
Aug 23, 2019 | 59.19 | 59.72 | 57.43 | 57.61 | 36,303,620 | -1.89(-3.18%) |
Aug 22, 2019 | 59.62 | 59.87 | 58.88 | 59.51 | 17,372,216 | -0.00(-0.01%) |
Aug 21, 2019 | 59.72 | 59.96 | 59.33 | 59.51 | 14,169,584 | +0.40(+0.68%) |
Aug 20, 2019 | 59.70 | 59.83 | 59.08 | 59.11 | 20,234,396 | -0.84(-1.41%) |
Aug 19, 2019 | 59.52 | 60.40 | 59.45 | 59.95 | 24,480,744 | +1.06(+1.80%) |
Aug 16, 2019 | 58.97 | 59.12 | 58.58 | 58.89 | 25,331,040 | +0.49(+0.85%) |
Aug 15, 2019 | 58.35 | 58.75 | 58.08 | 58.40 | 28,645,480 | +0.25(+0.44%) |
Aug 14, 2019 | 58.74 | 59.07 | 57.99 | 58.15 | 35,457,788 | -1.62(-2.71%) |
Aug 13, 2019 | 58.65 | 60.20 | 58.58 | 59.77 | 28,635,608 | +1.11(+1.89%) |
Aug 12, 2019 | 58.93 | 59.21 | 58.37 | 58.66 | 22,087,100 | -0.72(-1.21%) |
Aug 09, 2019 | 59.93 | 60.15 | 59.18 | 59.38 | 20,441,434 | -0.86(-1.43%) |
Aug 08, 2019 | 59.25 | 60.24 | 58.63 | 60.24 | 30,125,016 | +1.51(+2.58%) |
Aug 07, 2019 | 57.82 | 58.93 | 57.48 | 58.73 | 30,713,450 | +0.24(+0.41%) |
Aug 06, 2019 | 58.21 | 59.00 | 58.01 | 58.49 | 36,024,460 | +0.82(+1.41%) |
Aug 05, 2019 | 58.58 | 58.78 | 57.07 | 57.67 | 47,856,884 | -2.08(-3.47%) |
Aug 02, 2019 | 60.08 | 60.41 | 59.43 | 59.75 | 34,948,064 | -0.77(-1.28%) |
Aug 01, 2019 | 60.81 | 61.74 | 60.28 | 60.52 | 35,461,072 | -0.32(-0.53%) |
Jul 31, 2019 | 61.17 | 61.67 | 60.34 | 60.84 | 39,998,616 | -0.49(-0.80%) |
Jul 30, 2019 | 61.28 | 61.77 | 61.20 | 61.33 | 28,624,296 | -0.69(-1.11%) |
Jul 29, 2019 | 62.05 | 62.38 | 61.44 | 62.02 | 41,426,252 | -0.17(-0.27%) |
Jul 26, 2019 | 61.33 | 63.35 | 61.33 | 62.19 | 121,353,120 | +5.46(+9.62%) |
Jul 25, 2019 | 56.88 | 57.11 | 56.12 | 56.73 | 54,579,088 | -0.19(-0.33%) |
Jul 24, 2019 | 56.57 | 57.21 | 56.36 | 56.92 | 27,226,834 | -0.42(-0.72%) |
Jul 23, 2019 | 57.11 | 57.38 | 56.58 | 57.34 | 20,664,290 | +0.44(+0.78%) |
Jul 22, 2019 | 56.71 | 56.94 | 56.20 | 56.90 | 28,966,548 | +0.38(+0.68%) |
Jul 19, 2019 | 57.40 | 57.51 | 56.50 | 56.51 | 23,208,606 | -0.78(-1.37%) |
Jul 18, 2019 | 57.03 | 57.34 | 56.58 | 57.30 | 25,490,342 | +0.02(+0.04%) |
Jul 17, 2019 | 57.48 | 57.86 | 57.27 | 57.27 | 19,530,530 | -0.34(-0.58%) |
Jul 16, 2019 | 57.27 | 57.86 | 57.27 | 57.61 | 25,377,914 | +0.15(+0.26%) |
Jul 15, 2019 | 57.20 | 57.47 | 56.93 | 57.46 | 21,191,374 | +0.26(+0.45%) |
Jul 12, 2019 | 57.08 | 57.31 | 56.86 | 57.20 | 21,903,110 | +0.06(+0.11%) |
Jul 11, 2019 | 57.24 | 57.60 | 56.91 | 57.14 | 26,036,768 | +0.16(+0.28%) |
Jul 10, 2019 | 56.55 | 57.05 | 56.47 | 56.98 | 30,742,644 | +0.83(+1.48%) |
Jul 09, 2019 | 55.45 | 56.33 | 55.29 | 56.15 | 29,495,194 | +0.37(+0.67%) |
Jul 08, 2019 | 56.23 | 56.30 | 55.52 | 55.78 | 29,902,780 | -0.79(-1.40%) |
Jul 05, 2019 | 55.90 | 56.67 | 55.81 | 56.57 | 29,826,192 | +0.48(+0.86%) |
Jul 03, 2019 | 55.86 | 56.33 | 55.68 | 56.09 | 20,177,132 | +0.52(+0.93%) |
Jul 02, 2019 | 55.18 | 55.58 | 54.92 | 55.57 | 20,657,822 | +0.88(+1.61%) |