Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.19 | 66.19 | 65.64 | 65.88 | 3,403,351 | +0.13(+0.19%) |
Aug 29, 2019 | 65.65 | 65.88 | 65.41 | 65.75 | 4,338,824 | +0.73(+1.12%) |
Aug 28, 2019 | 64.60 | 65.10 | 64.46 | 65.02 | 11,668,385 | +0.26(+0.41%) |
Aug 27, 2019 | 65.25 | 65.37 | 64.66 | 64.76 | 3,256,303 | -0.17(-0.27%) |
Aug 26, 2019 | 64.90 | 64.97 | 64.55 | 64.93 | 3,276,096 | +0.59(+0.92%) |
Aug 23, 2019 | 65.39 | 65.85 | 64.16 | 64.34 | 4,337,839 | -1.37(-2.09%) |
Aug 22, 2019 | 65.89 | 66.01 | 65.36 | 65.71 | 2,103,413 | -0.10(-0.15%) |
Aug 21, 2019 | 65.87 | 65.96 | 65.70 | 65.81 | 1,215,187 | +0.54(+0.83%) |
Aug 20, 2019 | 65.56 | 65.68 | 65.27 | 65.27 | 1,741,954 | -0.35(-0.53%) |
Aug 19, 2019 | 65.72 | 65.81 | 65.55 | 65.61 | 1,937,070 | +0.55(+0.84%) |
Aug 16, 2019 | 64.55 | 65.14 | 64.55 | 65.07 | 2,445,214 | +0.88(+1.37%) |
Aug 15, 2019 | 64.23 | 64.36 | 63.77 | 64.19 | 3,862,794 | +0.12(+0.19%) |
Aug 14, 2019 | 64.82 | 64.91 | 63.97 | 64.07 | 4,540,170 | -1.88(-2.85%) |
Aug 13, 2019 | 64.90 | 66.19 | 64.83 | 65.95 | 3,061,912 | +0.95(+1.46%) |
Aug 12, 2019 | 65.40 | 65.52 | 64.87 | 65.00 | 3,011,822 | -0.74(-1.13%) |
Aug 09, 2019 | 66.01 | 66.12 | 65.46 | 65.74 | 3,066,563 | -0.45(-0.68%) |
Aug 08, 2019 | 65.53 | 66.26 | 65.44 | 66.19 | 4,443,801 | +0.96(+1.47%) |
Aug 07, 2019 | 64.43 | 65.33 | 64.07 | 65.23 | 4,817,168 | +0.23(+0.35%) |
Aug 06, 2019 | 64.81 | 65.06 | 64.39 | 65.00 | 15,269,519 | +0.73(+1.14%) |
Aug 05, 2019 | 65.14 | 65.14 | 63.86 | 64.27 | 6,641,719 | -1.95(-2.95%) |
Aug 02, 2019 | 66.55 | 66.57 | 65.89 | 66.23 | 3,958,569 | -0.59(-0.89%) |
Aug 01, 2019 | 67.34 | 68.02 | 66.58 | 66.82 | 5,048,833 | -0.55(-0.81%) |
Jul 31, 2019 | 68.02 | 68.06 | 66.79 | 67.37 | 4,354,741 | -0.63(-0.93%) |
Jul 30, 2019 | 67.88 | 68.04 | 67.76 | 68.00 | 1,757,332 | -0.33(-0.48%) |
Jul 29, 2019 | 68.43 | 68.45 | 68.19 | 68.33 | 1,300,262 | -0.05(-0.07%) |
Jul 26, 2019 | 68.30 | 68.45 | 68.25 | 68.37 | 1,701,675 | +0.34(+0.50%) |
Jul 25, 2019 | 68.45 | 68.45 | 67.95 | 68.03 | 2,276,263 | -0.51(-0.75%) |
Jul 24, 2019 | 68.16 | 68.55 | 68.16 | 68.55 | 1,390,814 | +0.22(+0.32%) |
Jul 23, 2019 | 68.26 | 68.35 | 68.05 | 68.33 | 1,701,752 | +0.37(+0.55%) |
Jul 22, 2019 | 67.94 | 68.03 | 67.81 | 67.95 | 1,800,758 | +0.16(+0.24%) |
Jul 19, 2019 | 68.29 | 68.33 | 67.79 | 67.79 | 2,601,017 | -0.39(-0.58%) |
Jul 18, 2019 | 67.73 | 68.18 | 67.64 | 68.18 | 1,377,461 | +0.32(+0.47%) |
Jul 17, 2019 | 68.18 | 68.25 | 67.86 | 67.86 | 1,464,839 | -0.30(-0.44%) |
Jul 16, 2019 | 68.37 | 68.44 | 68.12 | 68.16 | 2,126,836 | -0.26(-0.37%) |
Jul 15, 2019 | 68.49 | 68.49 | 68.32 | 68.42 | 2,170,905 | +0.05(+0.08%) |
Jul 12, 2019 | 68.23 | 68.36 | 68.12 | 68.36 | 867,370 | +0.20(+0.29%) |
Jul 11, 2019 | 68.24 | 68.25 | 67.94 | 68.16 | 3,164,220 | +0.08(+0.12%) |
Jul 10, 2019 | 68.06 | 68.28 | 67.89 | 68.08 | 4,085,893 | +0.35(+0.51%) |
Jul 09, 2019 | 67.41 | 67.80 | 67.40 | 67.73 | 1,807,174 | -0.04(-0.05%) |
Jul 08, 2019 | 67.80 | 67.90 | 67.71 | 67.77 | 3,001,701 | -0.36(-0.52%) |
Jul 05, 2019 | 68.05 | 68.20 | 67.70 | 68.13 | 2,218,463 | -0.32(-0.47%) |
Jul 03, 2019 | 68.19 | 68.45 | 68.12 | 68.45 | 945,326 | +0.43(+0.63%) |
Jul 02, 2019 | 67.85 | 68.02 | 67.72 | 68.02 | 4,168,374 | +0.52(+0.77%) |
Jul 01, 2019 | 68.04 | 68.17 | 67.50 | 67.50 | 3,088,486 | +0.17(+0.26%) |
Jun 28, 2019 | 67.23 | 67.39 | 67.13 | 67.32 | 2,904,739 | +0.28(+0.42%) |
Jun 27, 2019 | 66.96 | 67.10 | 66.89 | 67.04 | 1,928,452 | +0.26(+0.38%) |
Jun 26, 2019 | 66.97 | 67.08 | 66.75 | 66.78 | 2,737,968 | +0.05(+0.07%) |
Jun 25, 2019 | 67.29 | 67.31 | 66.69 | 66.74 | 4,090,757 | -0.54(-0.80%) |
Jun 24, 2019 | 67.43 | 67.48 | 67.28 | 67.28 | 1,385,945 | -0.07(-0.11%) |
Jun 21, 2019 | 67.31 | 67.59 | 67.28 | 67.35 | 1,881,237 | -0.18(-0.27%) |
Jun 20, 2019 | 67.56 | 67.65 | 67.11 | 67.53 | 1,905,662 | +0.76(+1.14%) |
Jun 19, 2019 | 66.65 | 66.91 | 66.45 | 66.77 | 6,009,247 | +0.22(+0.33%) |
Jun 18, 2019 | 66.16 | 66.70 | 66.16 | 66.55 | 8,182,545 | +0.85(+1.29%) |
Jun 17, 2019 | 65.71 | 65.84 | 65.62 | 65.71 | 1,191,291 | +0.06(+0.09%) |
Jun 14, 2019 | 65.71 | 65.73 | 65.53 | 65.64 | 2,373,270 | -0.29(-0.44%) |
Jun 13, 2019 | 65.95 | 66.04 | 65.73 | 65.93 | 1,170,992 | +0.23(+0.34%) |
Jun 12, 2019 | 65.97 | 65.97 | 65.69 | 65.71 | 945,820 | -0.38(-0.57%) |
Jun 11, 2019 | 66.39 | 66.51 | 65.92 | 66.09 | 2,224,653 | +0.19(+0.29%) |
Jun 10, 2019 | 65.91 | 66.24 | 65.89 | 65.90 | 2,915,105 | +0.28(+0.43%) |
Jun 07, 2019 | 65.20 | 65.83 | 65.20 | 65.62 | 2,208,407 | +0.69(+1.06%) |
Jun 06, 2019 | 64.67 | 65.04 | 64.52 | 64.93 | 2,471,205 | +0.34(+0.53%) |
Jun 05, 2019 | 64.64 | 64.65 | 64.21 | 64.59 | 2,785,235 | +0.23(+0.35%) |
Jun 04, 2019 | 63.74 | 64.36 | 63.61 | 64.36 | 5,166,886 | +1.03(+1.62%) |