Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.47 | 66.30 | 65.30 | 65.62 | 3,796,982 | +0.22(+0.34%) |
Sep 27, 2019 | 65.29 | 65.47 | 64.85 | 65.39 | 4,219,198 | +0.48(+0.74%) |
Sep 26, 2019 | 64.54 | 65.23 | 64.41 | 64.91 | 2,947,082 | +0.43(+0.66%) |
Sep 25, 2019 | 64.75 | 64.98 | 64.17 | 64.48 | 3,119,848 | -0.22(-0.34%) |
Sep 24, 2019 | 64.23 | 65.10 | 64.08 | 64.71 | 4,930,198 | +0.88(+1.38%) |
Sep 23, 2019 | 63.24 | 64.02 | 63.23 | 63.82 | 4,689,694 | +0.49(+0.78%) |
Sep 20, 2019 | 63.39 | 63.61 | 63.16 | 63.33 | 5,366,253 | +0.00(+0.00%) |
Sep 19, 2019 | 63.32 | 63.48 | 63.07 | 63.33 | 4,303,100 | +0.18(+0.28%) |
Sep 18, 2019 | 62.65 | 63.21 | 62.37 | 63.15 | 3,978,892 | +0.79(+1.27%) |
Sep 17, 2019 | 62.10 | 63.11 | 62.06 | 62.36 | 3,792,639 | +0.38(+0.62%) |
Sep 16, 2019 | 62.57 | 62.83 | 61.56 | 61.98 | 4,612,061 | -1.14(-1.81%) |
Sep 13, 2019 | 63.91 | 64.02 | 62.83 | 63.12 | 5,242,350 | -1.41(-2.19%) |
Sep 12, 2019 | 65.49 | 65.93 | 64.48 | 64.53 | 2,962,292 | -0.50(-0.77%) |
Sep 11, 2019 | 64.22 | 65.04 | 63.73 | 65.03 | 2,583,018 | +0.65(+1.01%) |
Sep 10, 2019 | 64.72 | 64.73 | 63.54 | 64.38 | 5,279,746 | -0.96(-1.46%) |
Sep 09, 2019 | 66.59 | 66.59 | 65.03 | 65.33 | 5,772,750 | -1.35(-2.02%) |
Sep 06, 2019 | 66.42 | 66.69 | 66.26 | 66.68 | 2,614,061 | +0.37(+0.55%) |
Sep 05, 2019 | 66.95 | 66.95 | 66.14 | 66.31 | 3,843,588 | -0.52(-0.77%) |
Sep 04, 2019 | 66.80 | 66.94 | 66.47 | 66.83 | 2,714,359 | +0.50(+0.75%) |
Sep 03, 2019 | 65.76 | 66.55 | 65.57 | 66.33 | 2,200,004 | +0.14(+0.22%) |
Aug 30, 2019 | 66.47 | 66.51 | 65.97 | 66.19 | 3,248,363 | -0.04(-0.07%) |
Aug 29, 2019 | 66.47 | 66.55 | 65.50 | 66.23 | 2,038,529 | +0.18(+0.27%) |
Aug 28, 2019 | 65.61 | 66.12 | 65.45 | 66.05 | 2,297,301 | +0.50(+0.76%) |
Aug 27, 2019 | 65.41 | 65.81 | 65.19 | 65.56 | 2,892,642 | +0.60(+0.92%) |
Aug 26, 2019 | 64.86 | 65.11 | 64.46 | 64.96 | 1,983,184 | +0.48(+0.75%) |
Aug 23, 2019 | 65.26 | 65.95 | 64.10 | 64.47 | 4,381,191 | -0.72(-1.11%) |
Aug 22, 2019 | 64.86 | 65.42 | 64.60 | 65.20 | 1,710,179 | +0.38(+0.59%) |
Aug 21, 2019 | 65.16 | 65.31 | 64.68 | 64.81 | 2,831,011 | +0.06(+0.10%) |
Aug 20, 2019 | 65.13 | 65.41 | 64.65 | 64.75 | 2,759,977 | -0.48(-0.74%) |
Aug 19, 2019 | 65.17 | 65.39 | 64.84 | 65.23 | 2,396,785 | +0.71(+1.11%) |
Aug 16, 2019 | 63.99 | 64.72 | 63.93 | 64.52 | 2,855,593 | +0.81(+1.28%) |
Aug 15, 2019 | 63.26 | 63.98 | 63.03 | 63.71 | 4,143,672 | +0.76(+1.21%) |
Aug 14, 2019 | 63.39 | 64.04 | 62.93 | 62.95 | 4,469,937 | -1.04(-1.63%) |
Aug 13, 2019 | 63.26 | 64.22 | 63.07 | 63.99 | 2,824,822 | +0.86(+1.36%) |
Aug 12, 2019 | 63.73 | 63.73 | 62.71 | 63.14 | 2,481,892 | -0.71(-1.10%) |
Aug 09, 2019 | 64.09 | 64.35 | 63.34 | 63.84 | 3,353,110 | -0.17(-0.26%) |
Aug 08, 2019 | 63.08 | 64.06 | 62.57 | 64.01 | 3,039,235 | +1.13(+1.80%) |
Aug 07, 2019 | 61.98 | 63.17 | 61.12 | 62.88 | 4,729,934 | +0.53(+0.84%) |
Aug 06, 2019 | 61.66 | 62.64 | 61.45 | 62.35 | 5,454,234 | +0.94(+1.53%) |
Aug 05, 2019 | 63.37 | 63.58 | 61.07 | 61.41 | 5,842,772 | -2.14(-3.37%) |
Aug 02, 2019 | 63.64 | 64.06 | 63.23 | 63.56 | 4,272,187 | -0.05(-0.08%) |
Aug 01, 2019 | 63.94 | 64.68 | 63.56 | 63.61 | 5,173,870 | -0.43(-0.67%) |
Jul 31, 2019 | 66.58 | 66.89 | 63.69 | 64.04 | 5,811,726 | -2.68(-4.01%) |
Jul 30, 2019 | 67.40 | 68.21 | 66.43 | 66.72 | 5,624,488 | -0.74(-1.10%) |
Jul 29, 2019 | 65.92 | 67.55 | 65.81 | 67.46 | 5,193,478 | +1.68(+2.55%) |
Jul 26, 2019 | 64.20 | 65.86 | 64.08 | 65.78 | 4,521,562 | +1.57(+2.45%) |
Jul 25, 2019 | 63.49 | 64.47 | 63.49 | 64.21 | 4,910,694 | +0.58(+0.91%) |
Jul 24, 2019 | 64.13 | 64.56 | 63.57 | 63.63 | 3,637,407 | -0.89(-1.38%) |
Jul 23, 2019 | 65.06 | 65.30 | 64.36 | 64.52 | 4,466,488 | -0.06(-0.10%) |
Jul 22, 2019 | 65.02 | 65.14 | 64.36 | 64.58 | 3,299,179 | -0.31(-0.48%) |
Jul 19, 2019 | 65.85 | 65.95 | 64.89 | 64.89 | 2,708,052 | -1.05(-1.60%) |
Jul 18, 2019 | 65.82 | 66.01 | 65.53 | 65.95 | 2,702,928 | +0.12(+0.18%) |
Jul 17, 2019 | 66.01 | 66.18 | 65.73 | 65.83 | 3,108,940 | -0.29(-0.43%) |
Jul 16, 2019 | 65.86 | 66.24 | 65.64 | 66.12 | 3,927,333 | +0.44(+0.68%) |
Jul 15, 2019 | 66.05 | 66.27 | 65.56 | 65.67 | 2,803,051 | -0.34(-0.51%) |
Jul 12, 2019 | 65.66 | 66.05 | 65.28 | 66.01 | 3,309,926 | +0.43(+0.66%) |
Jul 11, 2019 | 65.48 | 65.59 | 64.94 | 65.58 | 3,243,163 | +0.35(+0.54%) |
Jul 10, 2019 | 65.16 | 65.74 | 65.14 | 65.22 | 2,695,974 | +0.34(+0.52%) |
Jul 09, 2019 | 64.51 | 65.04 | 64.51 | 64.88 | 4,378,297 | -0.24(-0.37%) |
Jul 08, 2019 | 64.90 | 65.27 | 64.79 | 65.12 | 3,368,323 | +0.21(+0.33%) |
Jul 05, 2019 | 65.22 | 65.37 | 64.20 | 64.91 | 4,250,002 | -0.76(-1.16%) |
Jul 03, 2019 | 64.87 | 65.72 | 64.79 | 65.67 | 2,582,024 | +1.12(+1.73%) |
Jul 02, 2019 | 64.01 | 64.78 | 63.95 | 64.56 | 2,589,416 | +0.59(+0.92%) |