Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.17 | 64.23 | 63.82 | 63.82 | 4,683,900 | -0.74(-1.15%) |
Nov 27, 2019 | 64.46 | 64.56 | 64.41 | 64.56 | 5,615,900 | +0.20(+0.31%) |
Nov 26, 2019 | 64.26 | 64.39 | 64.21 | 64.36 | 9,278,945 | +0.01(+0.02%) |
Nov 25, 2019 | 64.10 | 64.35 | 64.10 | 64.35 | 8,660,669 | +0.52(+0.81%) |
Nov 22, 2019 | 63.95 | 63.96 | 63.70 | 63.83 | 5,610,800 | +0.13(+0.20%) |
Nov 21, 2019 | 63.77 | 63.77 | 63.51 | 63.70 | 7,429,433 | -0.06(-0.09%) |
Nov 20, 2019 | 63.84 | 63.96 | 63.57 | 63.76 | 5,897,817 | -0.42(-0.65%) |
Nov 19, 2019 | 64.45 | 64.45 | 64.06 | 64.18 | 7,741,520 | -0.04(-0.06%) |
Nov 18, 2019 | 64.07 | 64.28 | 63.96 | 64.22 | 14,210,609 | +0.09(+0.14%) |
Nov 15, 2019 | 63.90 | 64.14 | 63.89 | 64.13 | 7,402,000 | +0.39(+0.61%) |
Nov 14, 2019 | 63.61 | 63.76 | 63.51 | 63.74 | 7,893,928 | -0.13(-0.20%) |
Nov 13, 2019 | 63.64 | 63.93 | 63.64 | 63.87 | 6,500,791 | -0.24(-0.37%) |
Nov 12, 2019 | 64.05 | 64.23 | 63.99 | 64.11 | 9,628,585 | +0.02(+0.03%) |
Nov 11, 2019 | 63.85 | 64.13 | 63.77 | 64.09 | 3,803,268 | -0.06(-0.09%) |
Nov 08, 2019 | 63.99 | 64.16 | 63.85 | 64.15 | 5,928,900 | -0.09(-0.15%) |
Nov 07, 2019 | 64.37 | 64.42 | 64.19 | 64.25 | 6,979,720 | +0.22(+0.34%) |
Nov 06, 2019 | 64.09 | 64.17 | 63.92 | 64.03 | 10,161,695 | -0.06(-0.09%) |
Nov 05, 2019 | 64.12 | 64.15 | 63.93 | 64.09 | 13,242,497 | -0.10(-0.16%) |
Nov 04, 2019 | 64.27 | 64.31 | 64.06 | 64.19 | 8,969,972 | +0.34(+0.53%) |
Nov 01, 2019 | 63.68 | 63.85 | 63.65 | 63.85 | 9,346,800 | +0.62(+0.98%) |
Oct 31, 2019 | 63.24 | 63.29 | 63.01 | 63.23 | 13,697,059 | -0.19(-0.30%) |
Oct 30, 2019 | 63.12 | 63.44 | 62.83 | 63.42 | 10,435,927 | +0.27(+0.43%) |
Oct 29, 2019 | 62.96 | 63.19 | 62.90 | 63.15 | 6,991,540 | +0.01(+0.02%) |
Oct 28, 2019 | 63.02 | 63.20 | 62.95 | 63.14 | 15,827,652 | +0.27(+0.43%) |
Oct 25, 2019 | 62.63 | 62.94 | 62.62 | 62.87 | 4,103,600 | +0.03(+0.05%) |
Oct 24, 2019 | 62.95 | 62.95 | 62.71 | 62.84 | 5,787,808 | +0.10(+0.16%) |
Oct 23, 2019 | 62.48 | 62.74 | 62.45 | 62.74 | 5,608,379 | +0.33(+0.53%) |
Oct 22, 2019 | 62.63 | 62.80 | 62.39 | 62.41 | 7,914,509 | -0.20(-0.32%) |
Oct 21, 2019 | 62.65 | 62.68 | 62.53 | 62.61 | 4,629,048 | +0.39(+0.63%) |
Oct 18, 2019 | 62.14 | 62.33 | 61.97 | 62.22 | 7,718,500 | -0.03(-0.05%) |
Oct 17, 2019 | 62.36 | 62.44 | 62.08 | 62.25 | 7,114,831 | +0.14(+0.23%) |
Oct 16, 2019 | 62.00 | 62.23 | 61.86 | 62.11 | 6,809,259 | +0.08(+0.13%) |
Oct 15, 2019 | 61.56 | 62.21 | 61.52 | 62.03 | 6,799,907 | +0.76(+1.24%) |
Oct 14, 2019 | 61.27 | 61.40 | 61.19 | 61.27 | 2,811,534 | -0.27(-0.44%) |
Oct 11, 2019 | 61.39 | 61.80 | 61.29 | 61.54 | 11,237,600 | +1.11(+1.84%) |
Oct 10, 2019 | 60.03 | 60.48 | 59.96 | 60.43 | 6,105,411 | +0.35(+0.58%) |
Oct 09, 2019 | 59.94 | 60.17 | 59.89 | 60.08 | 6,446,382 | +0.49(+0.82%) |
Oct 08, 2019 | 59.88 | 59.92 | 59.57 | 59.59 | 8,128,720 | -0.58(-0.96%) |
Oct 07, 2019 | 60.18 | 60.47 | 60.16 | 60.17 | 7,056,286 | -0.12(-0.20%) |
Oct 04, 2019 | 59.79 | 60.30 | 59.79 | 60.29 | 5,430,100 | +0.53(+0.89%) |
Oct 03, 2019 | 59.36 | 59.77 | 59.14 | 59.76 | 8,771,866 | +0.40(+0.67%) |
Oct 02, 2019 | 59.82 | 59.85 | 59.22 | 59.36 | 8,699,099 | -1.22(-2.01%) |
Oct 01, 2019 | 61.00 | 61.01 | 60.45 | 60.58 | 9,612,071 | -0.49(-0.80%) |
Sep 30, 2019 | 61.01 | 61.16 | 60.91 | 61.07 | 9,716,347 | +0.16(+0.27%) |
Sep 27, 2019 | 61.10 | 61.21 | 60.77 | 60.91 | 7,610,100 | -0.24(-0.40%) |
Sep 26, 2019 | 61.25 | 61.28 | 61.04 | 61.15 | 5,050,038 | +0.21(+0.34%) |
Sep 25, 2019 | 60.75 | 61.01 | 60.55 | 60.94 | 7,731,746 | -0.16(-0.26%) |
Sep 24, 2019 | 61.45 | 61.52 | 61.05 | 61.10 | 7,433,502 | -0.19(-0.31%) |
Sep 23, 2019 | 61.07 | 61.35 | 61.01 | 61.29 | 5,053,019 | -0.13(-0.21%) |
Sep 20, 2019 | 61.67 | 61.77 | 61.39 | 61.42 | 8,227,900 | -0.21(-0.34%) |
Sep 19, 2019 | 61.69 | 61.83 | 61.59 | 61.63 | 3,282,846 | +0.25(+0.41%) |
Sep 18, 2019 | 61.31 | 61.48 | 61.04 | 61.38 | 4,016,697 | -0.08(-0.13%) |
Sep 17, 2019 | 61.14 | 61.51 | 61.12 | 61.46 | 4,887,932 | +0.21(+0.34%) |
Sep 16, 2019 | 61.45 | 61.45 | 61.24 | 61.25 | 6,113,005 | -0.51(-0.83%) |
Sep 13, 2019 | 61.76 | 61.91 | 61.66 | 61.76 | 5,883,700 | +0.36(+0.59%) |
Sep 12, 2019 | 61.12 | 61.49 | 61.04 | 61.40 | 5,654,320 | +0.31(+0.51%) |
Sep 11, 2019 | 60.87 | 61.10 | 60.85 | 61.09 | 6,060,423 | +0.39(+0.64%) |
Sep 10, 2019 | 60.53 | 60.77 | 60.38 | 60.70 | 5,675,899 | +0.09(+0.15%) |
Sep 09, 2019 | 60.65 | 60.65 | 60.49 | 60.61 | 6,694,393 | +0.18(+0.30%) |
Sep 06, 2019 | 60.40 | 60.58 | 60.35 | 60.43 | 4,050,700 | +0.14(+0.23%) |
Sep 05, 2019 | 60.32 | 60.48 | 60.24 | 60.29 | 4,409,959 | +0.40(+0.67%) |
Sep 04, 2019 | 59.74 | 59.91 | 59.63 | 59.89 | 5,279,593 | +0.83(+1.41%) |