Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 60.88 | 61.81 | 60.35 | 60.59 | 35,420,420 | -0.32(-0.53%) |
Jul 31, 2019 | 61.24 | 61.75 | 60.41 | 60.91 | 39,952,760 | -0.49(-0.80%) |
Jul 30, 2019 | 61.35 | 61.85 | 61.27 | 61.40 | 28,591,480 | -0.69(-1.11%) |
Jul 29, 2019 | 62.12 | 62.45 | 61.51 | 62.09 | 41,378,760 | -0.17(-0.27%) |
Jul 26, 2019 | 61.40 | 63.42 | 61.40 | 62.26 | 121,214,000 | +5.46(+9.62%) |
Jul 25, 2019 | 56.95 | 57.18 | 56.19 | 56.80 | 54,516,520 | -0.19(-0.33%) |
Jul 24, 2019 | 56.63 | 57.27 | 56.43 | 56.99 | 27,195,620 | -0.42(-0.72%) |
Jul 23, 2019 | 57.17 | 57.44 | 56.64 | 57.40 | 20,640,600 | +0.44(+0.78%) |
Jul 22, 2019 | 56.77 | 57.00 | 56.26 | 56.96 | 28,933,340 | +0.38(+0.68%) |
Jul 19, 2019 | 57.47 | 57.58 | 56.56 | 56.58 | 23,182,000 | -0.78(-1.37%) |
Jul 18, 2019 | 57.10 | 57.41 | 56.64 | 57.36 | 25,461,120 | +0.02(+0.04%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.33 | 57.34 | 19,508,140 | -0.34(-0.58%) |
Jul 16, 2019 | 57.34 | 57.93 | 57.34 | 57.67 | 25,348,820 | +0.15(+0.26%) |
Jul 15, 2019 | 57.27 | 57.53 | 57.00 | 57.53 | 21,167,080 | +0.26(+0.45%) |
Jul 12, 2019 | 57.15 | 57.38 | 56.93 | 57.27 | 21,878,000 | +0.06(+0.11%) |
Jul 11, 2019 | 57.31 | 57.66 | 56.98 | 57.20 | 26,006,920 | +0.16(+0.28%) |
Jul 10, 2019 | 56.62 | 57.12 | 56.53 | 57.05 | 30,707,400 | +0.83(+1.48%) |
Jul 09, 2019 | 55.52 | 56.39 | 55.36 | 56.21 | 29,461,380 | +0.38(+0.67%) |
Jul 08, 2019 | 56.29 | 56.36 | 55.59 | 55.84 | 29,868,500 | -0.79(-1.40%) |
Jul 05, 2019 | 55.97 | 56.73 | 55.88 | 56.63 | 29,792,000 | +0.48(+0.86%) |
Jul 03, 2019 | 55.92 | 56.40 | 55.74 | 56.15 | 20,154,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.24 | 55.64 | 54.98 | 55.63 | 20,634,140 | +0.88(+1.61%) |