Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.30 | 67.43 | 66.24 | 66.57 | 1,958,497 | -0.03(-0.04%) |
Aug 29, 2019 | 66.18 | 66.84 | 66.06 | 66.60 | 2,164,591 | +0.79(+1.20%) |
Aug 28, 2019 | 65.51 | 66.00 | 65.22 | 65.81 | 1,625,469 | +0.29(+0.44%) |
Aug 27, 2019 | 65.92 | 66.40 | 65.39 | 65.52 | 2,698,845 | +0.20(+0.31%) |
Aug 26, 2019 | 64.59 | 65.44 | 64.45 | 65.32 | 3,141,109 | +1.33(+2.08%) |
Aug 23, 2019 | 63.99 | 64.98 | 63.11 | 63.99 | 3,559,469 | -0.03(-0.05%) |
Aug 22, 2019 | 63.96 | 64.78 | 63.96 | 64.02 | 2,346,002 | +0.18(+0.28%) |
Aug 21, 2019 | 64.47 | 64.71 | 63.64 | 63.84 | 2,082,306 | -0.20(-0.30%) |
Aug 20, 2019 | 63.54 | 64.49 | 63.26 | 64.04 | 1,525,179 | +0.48(+0.75%) |
Aug 19, 2019 | 63.65 | 63.98 | 63.08 | 63.56 | 2,249,272 | +0.32(+0.51%) |
Aug 16, 2019 | 62.84 | 63.31 | 62.14 | 63.24 | 2,360,802 | +0.80(+1.28%) |
Aug 15, 2019 | 62.72 | 63.52 | 62.33 | 62.44 | 1,833,282 | -0.25(-0.39%) |
Aug 14, 2019 | 63.09 | 63.54 | 62.59 | 62.69 | 1,825,778 | -0.93(-1.45%) |
Aug 13, 2019 | 63.60 | 64.11 | 63.14 | 63.61 | 1,893,637 | +0.25(+0.39%) |
Aug 12, 2019 | 63.19 | 63.73 | 62.77 | 63.37 | 2,734,588 | +0.31(+0.48%) |
Aug 09, 2019 | 62.37 | 63.66 | 61.61 | 63.06 | 13,661,522 | -1.92(-2.95%) |
Aug 08, 2019 | 66.23 | 66.23 | 64.37 | 64.98 | 3,872,884 | -1.22(-1.85%) |
Aug 07, 2019 | 63.71 | 66.41 | 63.63 | 66.20 | 2,536,700 | +2.19(+3.42%) |
Aug 06, 2019 | 64.96 | 65.36 | 63.86 | 64.01 | 2,174,731 | -0.68(-1.05%) |
Aug 05, 2019 | 65.51 | 65.51 | 64.18 | 64.69 | 2,728,926 | -0.84(-1.28%) |
Aug 02, 2019 | 62.60 | 66.02 | 62.43 | 65.53 | 6,626,957 | +3.77(+6.10%) |
Aug 01, 2019 | 62.64 | 63.04 | 61.53 | 61.76 | 3,370,317 | -0.78(-1.25%) |
Jul 31, 2019 | 62.36 | 62.92 | 61.97 | 62.54 | 2,190,816 | +0.20(+0.31%) |
Jul 30, 2019 | 63.37 | 63.45 | 62.12 | 62.35 | 1,971,045 | -1.20(-1.88%) |
Jul 29, 2019 | 63.28 | 63.69 | 62.92 | 63.54 | 2,007,645 | -0.30(-0.47%) |
Jul 26, 2019 | 63.44 | 64.19 | 63.28 | 63.84 | 2,115,224 | +0.94(+1.50%) |
Jul 25, 2019 | 63.54 | 63.56 | 62.69 | 62.90 | 1,277,011 | -0.24(-0.38%) |
Jul 24, 2019 | 62.75 | 63.27 | 62.70 | 63.14 | 1,719,581 | +0.31(+0.49%) |
Jul 23, 2019 | 62.30 | 62.88 | 62.02 | 62.83 | 1,200,050 | +0.78(+1.26%) |
Jul 22, 2019 | 62.05 | 62.46 | 61.74 | 62.05 | 1,089,068 | +0.08(+0.14%) |
Jul 19, 2019 | 62.05 | 62.19 | 61.80 | 61.97 | 1,276,558 | -0.07(-0.11%) |
Jul 18, 2019 | 61.75 | 62.07 | 61.40 | 62.03 | 1,436,523 | +0.32(+0.52%) |
Jul 17, 2019 | 61.44 | 62.25 | 61.36 | 61.71 | 1,899,319 | +0.61(+1.00%) |
Jul 16, 2019 | 61.13 | 61.41 | 60.71 | 61.10 | 1,540,210 | -0.16(-0.26%) |
Jul 15, 2019 | 61.86 | 62.02 | 61.13 | 61.26 | 1,538,876 | -0.36(-0.59%) |
Jul 12, 2019 | 60.96 | 61.99 | 60.81 | 61.63 | 1,711,151 | +1.02(+1.68%) |
Jul 11, 2019 | 60.57 | 61.07 | 59.94 | 60.61 | 1,590,228 | +0.24(+0.39%) |
Jul 10, 2019 | 60.00 | 60.54 | 59.84 | 60.37 | 1,585,000 | +0.59(+0.98%) |
Jul 09, 2019 | 59.29 | 59.84 | 58.77 | 59.78 | 1,181,781 | +0.47(+0.79%) |
Jul 08, 2019 | 59.44 | 59.48 | 59.08 | 59.32 | 1,198,991 | -0.31(-0.51%) |
Jul 05, 2019 | 59.92 | 60.25 | 59.31 | 59.62 | 1,576,696 | -0.24(-0.40%) |
Jul 03, 2019 | 58.85 | 59.89 | 58.85 | 59.86 | 1,119,006 | +0.85(+1.44%) |
Jul 02, 2019 | 59.36 | 59.36 | 58.24 | 59.01 | 1,643,270 | +0.29(+0.49%) |
Jul 01, 2019 | 59.35 | 59.48 | 58.38 | 58.72 | 1,385,981 | -0.29(-0.49%) |
Jun 28, 2019 | 58.69 | 59.06 | 58.53 | 59.01 | 1,000,342 | +0.44(+0.75%) |
Jun 27, 2019 | 57.75 | 58.76 | 57.75 | 58.57 | 1,027,292 | +0.83(+1.44%) |
Jun 26, 2019 | 58.93 | 59.05 | 57.73 | 57.74 | 2,399,476 | -1.32(-2.24%) |
Jun 25, 2019 | 59.79 | 59.83 | 58.85 | 59.06 | 1,861,678 | -0.59(-0.98%) |
Jun 24, 2019 | 59.49 | 59.72 | 59.18 | 59.65 | 2,214,376 | +0.25(+0.43%) |
Jun 21, 2019 | 59.07 | 59.66 | 58.72 | 59.39 | 1,493,266 | +0.35(+0.59%) |
Jun 20, 2019 | 58.96 | 59.65 | 58.74 | 59.05 | 1,769,599 | +0.13(+0.22%) |
Jun 19, 2019 | 58.21 | 58.96 | 58.02 | 58.92 | 1,264,183 | +0.90(+1.55%) |
Jun 18, 2019 | 57.71 | 58.25 | 57.71 | 58.02 | 1,307,831 | +0.42(+0.72%) |
Jun 17, 2019 | 57.71 | 57.77 | 57.32 | 57.60 | 844,546 | +0.04(+0.07%) |
Jun 14, 2019 | 57.65 | 58.03 | 57.50 | 57.56 | 1,034,280 | +0.03(+0.04%) |
Jun 13, 2019 | 57.70 | 57.81 | 57.16 | 57.54 | 5,002,191 | +0.13(+0.22%) |
Jun 12, 2019 | 56.65 | 57.55 | 56.48 | 57.41 | 1,552,362 | +1.00(+1.78%) |
Jun 11, 2019 | 56.47 | 56.83 | 55.74 | 56.41 | 1,004,447 | +0.12(+0.21%) |
Jun 10, 2019 | 56.45 | 56.81 | 56.15 | 56.29 | 1,681,890 | -0.16(-0.28%) |
Jun 07, 2019 | 55.72 | 56.51 | 55.58 | 56.45 | 1,610,760 | +1.15(+2.07%) |
Jun 06, 2019 | 55.67 | 55.93 | 55.04 | 55.30 | 5,157,988 | -0.40(-0.71%) |
Jun 05, 2019 | 54.95 | 55.72 | 54.67 | 55.70 | 1,788,835 | +1.03(+1.88%) |
Jun 04, 2019 | 55.17 | 55.35 | 54.44 | 54.67 | 3,503,803 | -0.21(-0.38%) |