Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.08 | 64.17 | 63.59 | 63.76 | 3,685,500 | -0.09(-0.15%) |
Aug 29, 2019 | 63.84 | 63.94 | 63.44 | 63.85 | 3,539,567 | +0.52(+0.82%) |
Aug 28, 2019 | 63.11 | 63.34 | 62.80 | 63.33 | 6,153,440 | +0.30(+0.48%) |
Aug 27, 2019 | 63.44 | 63.52 | 62.96 | 63.03 | 4,686,487 | -0.07(-0.11%) |
Aug 26, 2019 | 62.85 | 63.10 | 62.54 | 63.10 | 4,120,087 | +0.63(+1.01%) |
Aug 23, 2019 | 63.54 | 63.81 | 62.16 | 62.47 | 9,339,200 | -1.18(-1.85%) |
Aug 22, 2019 | 63.72 | 63.80 | 63.18 | 63.65 | 3,445,506 | +0.12(+0.19%) |
Aug 21, 2019 | 63.49 | 63.55 | 63.35 | 63.53 | 3,742,172 | +0.43(+0.68%) |
Aug 20, 2019 | 63.57 | 63.57 | 63.08 | 63.10 | 3,370,251 | -0.42(-0.66%) |
Aug 19, 2019 | 63.41 | 63.65 | 63.25 | 63.52 | 2,785,578 | +0.54(+0.86%) |
Aug 16, 2019 | 62.65 | 63.10 | 62.60 | 62.98 | 6,079,400 | +0.59(+0.95%) |
Aug 15, 2019 | 62.10 | 62.57 | 61.88 | 62.39 | 5,444,527 | +0.49(+0.79%) |
Aug 14, 2019 | 63.01 | 63.01 | 61.88 | 61.90 | 5,349,381 | -1.39(-2.20%) |
Aug 13, 2019 | 62.68 | 63.41 | 62.57 | 63.29 | 5,575,605 | +0.55(+0.88%) |
Aug 12, 2019 | 63.01 | 63.24 | 62.50 | 62.74 | 3,629,594 | -0.50(-0.79%) |
Aug 09, 2019 | 63.33 | 63.54 | 62.86 | 63.24 | 4,373,900 | -0.18(-0.28%) |
Aug 08, 2019 | 62.62 | 63.48 | 62.49 | 63.42 | 8,346,912 | +1.05(+1.68%) |
Aug 07, 2019 | 61.73 | 62.62 | 61.13 | 62.37 | 6,181,404 | +0.29(+0.47%) |
Aug 06, 2019 | 61.40 | 62.16 | 61.26 | 62.08 | 10,287,613 | +0.96(+1.57%) |
Aug 05, 2019 | 62.15 | 62.15 | 60.69 | 61.12 | 6,193,124 | -1.47(-2.35%) |
Aug 02, 2019 | 62.53 | 62.91 | 62.33 | 62.59 | 7,858,600 | -0.08(-0.13%) |
Aug 01, 2019 | 62.88 | 63.37 | 62.57 | 62.67 | 7,705,538 | -0.09(-0.14%) |
Jul 31, 2019 | 63.50 | 63.53 | 62.28 | 62.76 | 3,745,001 | -0.62(-0.98%) |
Jul 30, 2019 | 63.50 | 63.69 | 63.30 | 63.38 | 4,533,791 | -0.29(-0.46%) |
Jul 29, 2019 | 63.67 | 63.73 | 63.56 | 63.67 | 4,566,269 | +0.09(+0.14%) |
Jul 26, 2019 | 63.23 | 63.65 | 63.11 | 63.58 | 4,351,200 | +0.47(+0.74%) |
Jul 25, 2019 | 63.05 | 63.18 | 62.88 | 63.11 | 3,283,076 | +0.03(+0.05%) |
Jul 24, 2019 | 63.03 | 63.10 | 62.77 | 63.08 | 5,032,148 | -0.02(-0.03%) |
Jul 23, 2019 | 63.11 | 63.14 | 62.70 | 63.10 | 2,953,538 | +0.20(+0.32%) |
Jul 22, 2019 | 63.03 | 63.04 | 62.78 | 62.90 | 3,161,510 | +0.01(+0.02%) |
Jul 19, 2019 | 63.53 | 63.62 | 62.86 | 62.89 | 3,532,000 | -0.58(-0.91%) |
Jul 18, 2019 | 63.16 | 63.52 | 63.00 | 63.47 | 3,187,530 | +0.29(+0.46%) |
Jul 17, 2019 | 63.48 | 63.50 | 63.18 | 63.18 | 3,339,290 | -0.18(-0.28%) |
Jul 16, 2019 | 63.48 | 63.59 | 63.25 | 63.36 | 3,446,532 | -0.17(-0.27%) |
Jul 15, 2019 | 63.53 | 63.58 | 63.40 | 63.53 | 2,125,520 | +0.11(+0.17%) |
Jul 12, 2019 | 63.41 | 63.44 | 63.16 | 63.42 | 3,352,300 | +0.14(+0.22%) |
Jul 11, 2019 | 63.32 | 63.35 | 63.00 | 63.28 | 2,246,716 | +0.01(+0.02%) |
Jul 10, 2019 | 63.15 | 63.37 | 63.11 | 63.27 | 3,748,095 | +0.29(+0.46%) |
Jul 09, 2019 | 62.77 | 62.99 | 62.70 | 62.98 | 4,122,875 | +0.11(+0.17%) |
Jul 08, 2019 | 62.85 | 62.96 | 62.75 | 62.87 | 2,886,451 | -0.12(-0.19%) |
Jul 05, 2019 | 62.82 | 63.05 | 62.47 | 62.99 | 3,472,000 | -0.13(-0.21%) |
Jul 03, 2019 | 62.63 | 63.12 | 62.61 | 63.12 | 2,377,200 | +0.67(+1.07%) |
Jul 02, 2019 | 62.06 | 62.47 | 62.03 | 62.45 | 10,388,972 | +0.46(+0.74%) |
Jul 01, 2019 | 62.09 | 62.19 | 61.74 | 61.99 | 5,808,054 | +0.26(+0.42%) |
Jun 28, 2019 | 61.66 | 61.77 | 61.50 | 61.73 | 2,823,900 | +0.24(+0.39%) |
Jun 27, 2019 | 61.41 | 61.54 | 61.29 | 61.49 | 2,728,913 | +0.23(+0.38%) |
Jun 26, 2019 | 62.01 | 62.06 | 61.25 | 61.26 | 3,372,057 | -0.69(-1.11%) |
Jun 25, 2019 | 62.45 | 62.49 | 61.94 | 61.95 | 2,832,354 | -0.37(-0.59%) |
Jun 24, 2019 | 62.36 | 62.46 | 62.26 | 62.32 | 3,090,502 | +0.06(+0.10%) |
Jun 21, 2019 | 62.45 | 62.52 | 62.22 | 62.26 | 2,386,800 | -0.21(-0.34%) |
Jun 20, 2019 | 62.49 | 62.53 | 62.08 | 62.47 | 7,520,968 | +0.45(+0.73%) |
Jun 19, 2019 | 61.69 | 62.12 | 61.54 | 62.02 | 3,307,267 | +0.35(+0.57%) |
Jun 18, 2019 | 61.84 | 61.89 | 61.53 | 61.67 | 4,704,168 | +0.21(+0.34%) |
Jun 17, 2019 | 61.68 | 61.70 | 61.43 | 61.46 | 2,564,546 | -0.45(-0.73%) |
Jun 14, 2019 | 61.78 | 62.02 | 61.69 | 61.91 | 2,281,100 | +0.20(+0.32%) |
Jun 13, 2019 | 61.87 | 61.89 | 61.48 | 61.71 | 3,540,657 | +0.05(+0.08%) |
Jun 12, 2019 | 61.51 | 61.70 | 61.50 | 61.66 | 2,833,729 | +0.26(+0.42%) |
Jun 11, 2019 | 61.87 | 61.89 | 61.26 | 61.40 | 2,549,904 | -0.19(-0.31%) |
Jun 10, 2019 | 61.80 | 61.94 | 61.52 | 61.59 | 5,252,900 | -0.06(-0.10%) |
Jun 07, 2019 | 61.62 | 61.98 | 61.51 | 61.65 | 3,750,200 | +0.37(+0.60%) |
Jun 06, 2019 | 61.03 | 61.40 | 60.87 | 61.28 | 3,652,456 | +0.41(+0.67%) |
Jun 05, 2019 | 60.39 | 60.91 | 60.29 | 60.87 | 4,876,069 | +0.82(+1.37%) |
Jun 04, 2019 | 59.88 | 60.09 | 59.59 | 60.05 | 4,008,673 | +0.62(+1.04%) |