Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.99 | 60.19 | 59.27 | 59.62 | 2,247,228 | -0.74(-1.22%) |
Nov 27, 2019 | 59.44 | 60.47 | 59.08 | 60.36 | 8,626,930 | +0.77(+1.30%) |
Nov 26, 2019 | 59.69 | 60.55 | 59.36 | 59.58 | 6,234,965 | -0.12(-0.20%) |
Nov 25, 2019 | 60.53 | 60.88 | 59.53 | 59.70 | 5,482,997 | -0.58(-0.96%) |
Nov 22, 2019 | 60.28 | 61.31 | 60.04 | 60.28 | 3,887,443 | +0.13(+0.21%) |
Nov 21, 2019 | 59.53 | 60.68 | 59.19 | 60.15 | 4,819,429 | +0.59(+0.98%) |
Nov 20, 2019 | 60.46 | 61.07 | 59.56 | 59.57 | 4,158,537 | -0.88(-1.45%) |
Nov 19, 2019 | 61.49 | 61.80 | 60.32 | 60.44 | 4,022,856 | -0.77(-1.26%) |
Nov 18, 2019 | 61.72 | 62.03 | 61.05 | 61.21 | 4,321,822 | -0.72(-1.17%) |
Nov 15, 2019 | 64.56 | 64.79 | 61.70 | 61.94 | 7,305,295 | -2.16(-3.37%) |
Nov 14, 2019 | 64.00 | 64.47 | 63.73 | 64.10 | 2,961,293 | +0.05(+0.07%) |
Nov 13, 2019 | 65.50 | 65.70 | 64.02 | 64.05 | 3,989,279 | -2.43(-3.65%) |
Nov 12, 2019 | 66.14 | 67.26 | 65.94 | 66.48 | 6,514,966 | +0.38(+0.58%) |
Nov 11, 2019 | 64.33 | 66.30 | 64.14 | 66.09 | 6,396,844 | +0.96(+1.48%) |
Nov 08, 2019 | 65.36 | 65.46 | 64.59 | 65.13 | 2,452,899 | -0.44(-0.67%) |
Nov 07, 2019 | 65.06 | 65.61 | 64.76 | 65.57 | 3,257,443 | +1.17(+1.82%) |
Nov 06, 2019 | 65.74 | 66.46 | 64.28 | 64.40 | 4,659,564 | -1.88(-2.83%) |
Nov 05, 2019 | 65.78 | 67.29 | 65.36 | 66.28 | 5,797,828 | +0.99(+1.51%) |
Nov 04, 2019 | 63.74 | 65.55 | 63.74 | 65.29 | 5,214,565 | +1.52(+2.38%) |
Nov 01, 2019 | 60.89 | 63.90 | 60.80 | 63.77 | 4,453,353 | +3.42(+5.66%) |
Oct 31, 2019 | 61.65 | 62.22 | 59.85 | 60.35 | 6,990,276 | +0.29(+0.49%) |
Oct 30, 2019 | 61.39 | 61.42 | 60.06 | 60.06 | 4,955,775 | -1.60(-2.60%) |
Oct 29, 2019 | 61.31 | 62.37 | 60.95 | 61.66 | 3,740,551 | -0.23(-0.37%) |
Oct 28, 2019 | 61.59 | 62.91 | 61.58 | 61.89 | 4,760,438 | +0.68(+1.11%) |
Oct 25, 2019 | 60.73 | 61.97 | 60.20 | 61.21 | 3,061,619 | +0.54(+0.89%) |
Oct 24, 2019 | 61.34 | 62.40 | 59.25 | 60.67 | 4,867,594 | -0.35(-0.57%) |
Oct 23, 2019 | 60.60 | 61.15 | 59.89 | 61.02 | 3,947,044 | +0.71(+1.17%) |
Oct 22, 2019 | 60.38 | 60.53 | 59.11 | 60.32 | 3,361,739 | -0.06(-0.11%) |
Oct 21, 2019 | 60.44 | 60.91 | 60.09 | 60.38 | 2,916,104 | +0.38(+0.63%) |
Oct 18, 2019 | 60.67 | 61.02 | 59.86 | 60.01 | 2,397,422 | -0.64(-1.06%) |
Oct 17, 2019 | 61.25 | 61.75 | 60.60 | 60.65 | 2,465,504 | -0.35(-0.57%) |
Oct 16, 2019 | 60.01 | 62.10 | 59.85 | 60.99 | 4,605,455 | +0.96(+1.60%) |
Oct 15, 2019 | 59.37 | 60.71 | 59.09 | 60.03 | 2,955,412 | +0.70(+1.17%) |
Oct 14, 2019 | 59.29 | 59.86 | 59.08 | 59.34 | 2,459,582 | -0.33(-0.55%) |
Oct 11, 2019 | 58.45 | 60.33 | 58.27 | 59.67 | 5,447,574 | +1.85(+3.20%) |
Oct 10, 2019 | 59.39 | 59.48 | 57.57 | 57.82 | 8,293,722 | -1.53(-2.58%) |
Oct 09, 2019 | 60.18 | 60.31 | 59.13 | 59.35 | 5,233,036 | -0.10(-0.17%) |
Oct 08, 2019 | 60.32 | 60.40 | 59.36 | 59.45 | 5,701,947 | -1.63(-2.67%) |
Oct 07, 2019 | 62.12 | 62.20 | 61.07 | 61.08 | 5,037,528 | -1.33(-2.13%) |
Oct 04, 2019 | 62.40 | 62.82 | 61.95 | 62.40 | 3,705,831 | +0.03(+0.04%) |
Oct 03, 2019 | 61.71 | 62.41 | 60.71 | 62.38 | 2,902,070 | +0.81(+1.31%) |
Oct 02, 2019 | 61.04 | 61.79 | 60.17 | 61.57 | 5,198,828 | -0.65(-1.04%) |
Oct 01, 2019 | 65.68 | 65.79 | 62.18 | 62.22 | 3,719,366 | -3.08(-4.71%) |
Sep 30, 2019 | 64.37 | 65.37 | 64.37 | 65.30 | 3,067,814 | +0.97(+1.51%) |
Sep 27, 2019 | 64.07 | 65.06 | 63.81 | 64.33 | 2,142,969 | +0.14(+0.21%) |
Sep 26, 2019 | 64.91 | 64.91 | 63.80 | 64.19 | 3,311,579 | -0.74(-1.14%) |
Sep 25, 2019 | 64.60 | 65.22 | 64.25 | 64.93 | 3,393,590 | +0.54(+0.84%) |
Sep 24, 2019 | 65.02 | 65.61 | 64.30 | 64.39 | 3,686,773 | -0.55(-0.85%) |
Sep 23, 2019 | 64.58 | 65.69 | 64.56 | 64.94 | 5,088,707 | -0.62(-0.95%) |
Sep 20, 2019 | 64.91 | 65.87 | 64.85 | 65.56 | 5,842,358 | +0.49(+0.76%) |
Sep 19, 2019 | 66.16 | 66.65 | 64.92 | 65.07 | 2,475,683 | -0.85(-1.29%) |
Sep 18, 2019 | 65.05 | 65.94 | 64.59 | 65.92 | 2,527,861 | +0.68(+1.04%) |
Sep 17, 2019 | 65.91 | 66.45 | 64.99 | 65.24 | 7,627,028 | -0.82(-1.23%) |
Sep 16, 2019 | 66.86 | 67.55 | 65.99 | 66.06 | 4,631,566 | -1.28(-1.90%) |
Sep 13, 2019 | 65.55 | 67.55 | 65.49 | 67.34 | 4,184,158 | +2.06(+3.16%) |
Sep 12, 2019 | 65.93 | 66.12 | 64.74 | 65.28 | 3,457,544 | -0.24(-0.36%) |
Sep 11, 2019 | 65.22 | 65.81 | 64.67 | 65.52 | 3,168,421 | +0.14(+0.21%) |
Sep 10, 2019 | 64.91 | 65.89 | 64.68 | 65.38 | 4,417,350 | +0.81(+1.26%) |
Sep 09, 2019 | 63.54 | 64.88 | 63.10 | 64.57 | 3,048,345 | +1.18(+1.86%) |
Sep 06, 2019 | 63.44 | 63.65 | 62.55 | 63.38 | 1,979,049 | +0.26(+0.41%) |
Sep 05, 2019 | 63.40 | 64.19 | 63.09 | 63.13 | 3,678,524 | +0.42(+0.67%) |
Sep 04, 2019 | 63.18 | 63.18 | 62.24 | 62.71 | 2,410,197 | +0.94(+1.53%) |
Sep 03, 2019 | 61.54 | 61.90 | 60.97 | 61.76 | 2,424,662 | -0.44(-0.71%) |
Aug 30, 2019 | 62.06 | 63.52 | 61.64 | 62.20 | 4,234,284 | +1.98(+3.28%) |
Aug 29, 2019 | 59.48 | 60.53 | 59.48 | 60.23 | 3,072,512 | +1.57(+2.67%) |
Aug 28, 2019 | 58.24 | 59.17 | 57.95 | 58.66 | 6,955,530 | +0.09(+0.16%) |
Aug 27, 2019 | 59.11 | 59.96 | 58.38 | 58.57 | 4,861,567 | -0.27(-0.47%) |
Aug 26, 2019 | 60.90 | 61.33 | 58.24 | 58.84 | 6,292,911 | -1.59(-2.64%) |
Aug 23, 2019 | 61.29 | 62.03 | 60.07 | 60.44 | 5,256,353 | -1.53(-2.47%) |
Aug 22, 2019 | 62.57 | 63.10 | 61.43 | 61.96 | 3,377,612 | -0.08(-0.13%) |
Aug 21, 2019 | 61.88 | 62.81 | 61.43 | 62.05 | 2,933,832 | +0.60(+0.98%) |
Aug 20, 2019 | 61.47 | 61.64 | 60.85 | 61.44 | 3,239,107 | -0.30(-0.49%) |
Aug 19, 2019 | 61.19 | 62.03 | 61.19 | 61.75 | 2,981,711 | +1.20(+1.98%) |
Aug 16, 2019 | 60.12 | 61.14 | 59.49 | 60.55 | 3,123,758 | +0.87(+1.46%) |
Aug 15, 2019 | 60.62 | 60.62 | 59.03 | 59.68 | 3,427,794 | -0.56(-0.93%) |
Aug 14, 2019 | 61.44 | 61.96 | 59.95 | 60.23 | 4,707,794 | -2.47(-3.94%) |
Aug 13, 2019 | 62.72 | 64.53 | 61.67 | 62.71 | 3,581,358 | +0.53(+0.85%) |
Aug 12, 2019 | 62.38 | 63.22 | 62.00 | 62.18 | 2,080,622 | -1.04(-1.65%) |
Aug 09, 2019 | 64.32 | 64.69 | 63.11 | 63.22 | 2,984,300 | -1.57(-2.43%) |
Aug 08, 2019 | 64.26 | 65.11 | 63.75 | 64.79 | 4,781,260 | +0.91(+1.42%) |
Aug 07, 2019 | 61.48 | 64.03 | 61.35 | 63.89 | 5,286,386 | +1.14(+1.81%) |
Aug 06, 2019 | 60.89 | 63.41 | 60.01 | 62.75 | 7,859,158 | +2.26(+3.74%) |
Aug 05, 2019 | 62.42 | 62.62 | 60.33 | 60.49 | 5,074,045 | -2.74(-4.33%) |
Aug 02, 2019 | 65.38 | 65.51 | 62.37 | 63.23 | 4,831,756 | -2.42(-3.68%) |
Aug 01, 2019 | 67.03 | 67.36 | 65.04 | 65.65 | 5,815,172 | -0.43(-0.65%) |
Jul 31, 2019 | 67.09 | 67.58 | 65.51 | 66.08 | 3,652,450 | -1.14(-1.69%) |
Jul 30, 2019 | 65.98 | 67.25 | 65.56 | 67.21 | 2,375,256 | +0.56(+0.84%) |
Jul 29, 2019 | 66.46 | 66.94 | 65.96 | 66.65 | 2,573,670 | -0.11(-0.16%) |
Jul 26, 2019 | 66.57 | 67.00 | 65.27 | 66.76 | 2,561,919 | +0.05(+0.08%) |
Jul 25, 2019 | 66.94 | 67.65 | 65.62 | 66.71 | 3,259,946 | -0.98(-1.45%) |
Jul 24, 2019 | 66.41 | 67.82 | 66.32 | 67.69 | 3,001,121 | +0.90(+1.35%) |
Jul 23, 2019 | 65.49 | 67.19 | 65.28 | 66.79 | 2,915,383 | +1.16(+1.76%) |
Jul 22, 2019 | 65.43 | 65.82 | 64.77 | 65.63 | 2,446,551 | +0.36(+0.56%) |
Jul 19, 2019 | 65.36 | 65.85 | 65.22 | 65.27 | 3,703,230 | -0.01(-0.01%) |
Jul 18, 2019 | 64.73 | 65.39 | 64.49 | 65.28 | 2,628,319 | +0.26(+0.39%) |
Jul 17, 2019 | 66.16 | 66.16 | 64.61 | 65.02 | 3,347,611 | -0.93(-1.41%) |
Jul 16, 2019 | 65.66 | 67.23 | 65.48 | 65.95 | 4,561,224 | +0.35(+0.53%) |
Jul 15, 2019 | 65.21 | 65.77 | 64.11 | 65.60 | 2,847,565 | +0.38(+0.59%) |
Jul 12, 2019 | 63.76 | 65.44 | 63.73 | 65.22 | 5,403,025 | +1.84(+2.91%) |
Jul 11, 2019 | 63.44 | 63.65 | 63.06 | 63.38 | 4,077,623 | -0.14(-0.22%) |
Jul 10, 2019 | 64.36 | 64.70 | 63.44 | 63.52 | 4,522,539 | -0.32(-0.50%) |
Jul 09, 2019 | 65.13 | 65.32 | 63.81 | 63.84 | 5,436,715 | -1.92(-2.93%) |
Jul 08, 2019 | 66.95 | 67.10 | 65.36 | 65.76 | 4,058,423 | -1.49(-2.21%) |
Jul 05, 2019 | 66.60 | 67.32 | 66.34 | 67.25 | 3,358,468 | -0.40(-0.59%) |
Jul 03, 2019 | 68.21 | 68.21 | 66.43 | 67.65 | 3,202,097 | -0.60(-0.88%) |
Jul 02, 2019 | 69.17 | 69.28 | 67.89 | 68.25 | 3,849,362 | -0.89(-1.29%) |
Jul 01, 2019 | 68.28 | 70.25 | 68.28 | 69.14 | 4,502,848 | +0.68(+1.00%) |
Jun 28, 2019 | 67.42 | 68.51 | 67.26 | 68.46 | 5,795,598 | +1.13(+1.68%) |
Jun 27, 2019 | 67.58 | 67.84 | 67.15 | 67.33 | 3,267,851 | -0.01(-0.01%) |
Jun 26, 2019 | 67.79 | 67.85 | 66.59 | 67.34 | 3,861,802 | -0.26(-0.39%) |
Jun 25, 2019 | 67.85 | 67.90 | 66.64 | 67.60 | 2,966,024 | -0.52(-0.76%) |
Jun 24, 2019 | 67.94 | 68.96 | 67.27 | 68.12 | 3,227,049 | +0.05(+0.08%) |
Jun 21, 2019 | 68.58 | 69.40 | 68.02 | 68.07 | 5,943,635 | -0.31(-0.45%) |
Jun 20, 2019 | 66.89 | 68.54 | 66.89 | 68.38 | 5,012,561 | +1.83(+2.75%) |
Jun 19, 2019 | 68.08 | 68.12 | 66.08 | 66.54 | 5,171,846 | -1.17(-1.72%) |
Jun 18, 2019 | 68.23 | 68.66 | 67.62 | 67.71 | 5,888,543 | -0.46(-0.67%) |
Jun 17, 2019 | 67.94 | 68.83 | 67.73 | 68.17 | 3,977,252 | -0.30(-0.44%) |
Jun 14, 2019 | 68.19 | 68.71 | 67.64 | 68.47 | 3,742,049 | +0.23(+0.33%) |
Jun 13, 2019 | 67.01 | 68.24 | 66.82 | 68.24 | 3,974,777 | +1.25(+1.87%) |
Jun 12, 2019 | 67.04 | 67.35 | 66.12 | 66.99 | 3,718,592 | -0.25(-0.37%) |
Jun 11, 2019 | 67.76 | 67.88 | 67.06 | 67.24 | 5,337,729 | -0.02(-0.03%) |
Jun 10, 2019 | 68.10 | 68.46 | 67.16 | 67.26 | 5,297,712 | +0.10(+0.15%) |
Jun 07, 2019 | 67.05 | 67.57 | 66.38 | 67.15 | 5,396,665 | +0.89(+1.35%) |
Jun 06, 2019 | 68.20 | 68.20 | 65.07 | 66.26 | 9,974,722 | -2.01(-2.94%) |
Jun 05, 2019 | 67.60 | 68.84 | 66.22 | 68.27 | 7,346,916 | +0.68(+1.01%) |
Jun 04, 2019 | 69.57 | 69.76 | 66.91 | 67.58 | 13,962,129 | -1.81(-2.61%) |