Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.00 | 63.33 | 62.47 | 62.94 | 31,902,080 | -0.09(-0.15%) |
Oct 30, 2019 | 62.76 | 63.40 | 62.53 | 63.03 | 29,189,360 | +0.00(+0.00%) |
Oct 29, 2019 | 63.80 | 64.04 | 62.78 | 63.03 | 52,636,620 | -1.42(-2.20%) |
Oct 28, 2019 | 63.75 | 64.96 | 63.62 | 64.45 | 65,312,240 | +1.23(+1.95%) |
Oct 25, 2019 | 62.60 | 63.40 | 62.46 | 63.22 | 27,104,000 | +0.26(+0.41%) |
Oct 24, 2019 | 62.96 | 63.15 | 62.62 | 62.96 | 22,791,640 | +0.07(+0.12%) |
Oct 23, 2019 | 62.01 | 62.90 | 62.01 | 62.88 | 23,515,800 | +0.82(+1.32%) |
Oct 22, 2019 | 62.22 | 62.44 | 61.99 | 62.06 | 25,635,000 | -0.15(-0.25%) |
Oct 21, 2019 | 62.44 | 62.68 | 62.00 | 62.21 | 20,598,000 | -0.01(-0.01%) |
Oct 18, 2019 | 62.73 | 62.91 | 62.01 | 62.22 | 31,646,000 | -0.42(-0.67%) |
Oct 17, 2019 | 62.57 | 63.19 | 62.49 | 62.64 | 21,279,460 | +0.49(+0.79%) |
Oct 16, 2019 | 62.09 | 62.71 | 61.93 | 62.15 | 23,018,820 | +0.04(+0.06%) |
Oct 15, 2019 | 61.08 | 62.36 | 61.05 | 62.11 | 30,538,980 | +1.22(+2.01%) |
Oct 14, 2019 | 60.69 | 61.29 | 60.59 | 60.89 | 13,674,900 | +0.10(+0.17%) |
Oct 11, 2019 | 61.20 | 61.44 | 60.68 | 60.79 | 22,528,000 | +0.31(+0.52%) |
Oct 10, 2019 | 59.93 | 60.78 | 59.89 | 60.47 | 13,356,400 | +0.35(+0.59%) |
Oct 09, 2019 | 60.07 | 60.42 | 59.91 | 60.12 | 16,256,820 | +0.61(+1.03%) |
Oct 08, 2019 | 59.94 | 60.34 | 59.47 | 59.51 | 20,646,800 | -0.91(-1.50%) |
Oct 07, 2019 | 60.35 | 60.95 | 60.22 | 60.41 | 17,578,320 | -0.14(-0.22%) |
Oct 04, 2019 | 59.71 | 60.62 | 59.55 | 60.55 | 24,572,000 | +1.08(+1.81%) |
Oct 03, 2019 | 59.17 | 59.55 | 58.16 | 59.47 | 29,386,280 | +0.58(+0.98%) |
Oct 02, 2019 | 59.83 | 59.94 | 58.63 | 58.90 | 33,478,820 | -1.40(-2.33%) |
Oct 01, 2019 | 61.12 | 61.64 | 60.28 | 60.30 | 25,653,160 | -0.76(-1.24%) |
Sep 30, 2019 | 61.35 | 61.37 | 60.67 | 61.06 | 25,891,860 | -0.24(-0.39%) |
Sep 27, 2019 | 62.14 | 62.25 | 60.76 | 61.30 | 34,448,000 | -0.82(-1.32%) |
Sep 26, 2019 | 62.11 | 62.23 | 61.59 | 62.11 | 23,429,400 | -0.14(-0.23%) |
Sep 25, 2019 | 60.80 | 62.40 | 60.46 | 62.26 | 27,096,620 | +1.34(+2.20%) |
Sep 24, 2019 | 62.00 | 62.36 | 60.53 | 60.92 | 36,709,960 | -0.82(-1.33%) |
Sep 23, 2019 | 61.33 | 61.98 | 61.19 | 61.73 | 23,898,400 | +0.24(+0.39%) |
Sep 20, 2019 | 61.68 | 62.14 | 61.18 | 61.49 | 38,754,000 | -0.45(-0.72%) |
Sep 19, 2019 | 61.62 | 62.22 | 61.62 | 61.94 | 16,939,580 | +0.30(+0.49%) |
Sep 18, 2019 | 61.51 | 61.81 | 60.82 | 61.63 | 17,844,080 | +0.14(+0.23%) |
Sep 17, 2019 | 61.58 | 61.75 | 61.17 | 61.49 | 20,941,900 | -0.09(-0.14%) |
Sep 16, 2019 | 61.52 | 61.95 | 61.26 | 61.58 | 28,214,120 | -0.42(-0.68%) |
Sep 13, 2019 | 61.61 | 62.05 | 61.35 | 62.00 | 23,674,000 | +0.25(+0.41%) |
Sep 12, 2019 | 61.17 | 62.12 | 61.13 | 61.75 | 31,642,860 | +0.75(+1.23%) |
Sep 11, 2019 | 60.19 | 61.12 | 60.11 | 61.00 | 23,500,300 | +0.72(+1.19%) |
Sep 10, 2019 | 59.80 | 60.50 | 59.80 | 60.28 | 27,917,900 | +0.02(+0.04%) |
Sep 09, 2019 | 60.35 | 61.03 | 59.66 | 60.26 | 31,855,080 | -0.05(-0.09%) |
Sep 06, 2019 | 60.46 | 60.65 | 60.16 | 60.32 | 18,970,000 | -0.29(-0.48%) |
Sep 05, 2019 | 59.68 | 60.70 | 59.63 | 60.61 | 26,401,640 | +1.50(+2.53%) |
Sep 04, 2019 | 58.97 | 59.24 | 58.58 | 59.11 | 21,312,540 | +0.64(+1.09%) |
Sep 03, 2019 | 59.09 | 59.45 | 58.19 | 58.48 | 25,914,920 | -1.05(-1.76%) |
Aug 30, 2019 | 60.02 | 60.02 | 59.29 | 59.53 | 18,066,000 | -0.19(-0.31%) |
Aug 29, 2019 | 59.32 | 59.96 | 59.26 | 59.71 | 19,638,960 | +1.02(+1.75%) |
Aug 28, 2019 | 58.24 | 58.92 | 58.01 | 58.69 | 16,810,760 | +0.15(+0.25%) |
Aug 27, 2019 | 59.15 | 59.25 | 58.23 | 58.54 | 23,466,180 | -0.02(-0.03%) |
Aug 26, 2019 | 57.97 | 58.59 | 57.74 | 58.56 | 21,177,020 | +0.88(+1.53%) |
Aug 23, 2019 | 59.26 | 59.78 | 57.50 | 57.68 | 36,262,000 | -1.90(-3.18%) |
Aug 22, 2019 | 59.69 | 59.94 | 58.95 | 59.58 | 17,352,300 | -0.00(-0.01%) |
Aug 21, 2019 | 59.79 | 60.03 | 59.40 | 59.58 | 14,153,340 | +0.40(+0.68%) |
Aug 20, 2019 | 59.77 | 59.90 | 59.15 | 59.18 | 20,211,200 | -0.85(-1.41%) |
Aug 19, 2019 | 59.59 | 60.47 | 59.52 | 60.02 | 24,452,680 | +1.06(+1.80%) |
Aug 16, 2019 | 59.04 | 59.19 | 58.65 | 58.96 | 25,302,000 | +0.49(+0.85%) |
Aug 15, 2019 | 58.42 | 58.82 | 58.15 | 58.47 | 28,612,640 | +0.25(+0.44%) |
Aug 14, 2019 | 58.80 | 59.14 | 58.05 | 58.21 | 35,417,140 | -1.62(-2.71%) |
Aug 13, 2019 | 58.72 | 60.27 | 58.65 | 59.84 | 28,602,780 | +1.11(+1.89%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.44 | 58.73 | 22,061,780 | -0.72(-1.21%) |
Aug 09, 2019 | 60.00 | 60.22 | 59.24 | 59.45 | 20,418,000 | -0.86(-1.43%) |
Aug 08, 2019 | 59.32 | 60.31 | 58.70 | 60.31 | 30,090,480 | +1.51(+2.58%) |
Aug 07, 2019 | 57.89 | 58.99 | 57.54 | 58.80 | 30,678,240 | +0.24(+0.41%) |
Aug 06, 2019 | 58.28 | 59.07 | 58.08 | 58.55 | 35,983,160 | +0.82(+1.41%) |
Aug 05, 2019 | 58.65 | 58.84 | 57.14 | 57.74 | 47,802,020 | -2.08(-3.47%) |
Aug 02, 2019 | 60.15 | 60.48 | 59.50 | 59.82 | 34,908,000 | -0.77(-1.28%) |