Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.15 | 63.46 | 61.15 | 61.84 | 5,832,600 | -1.00(-1.59%) |
Aug 29, 2019 | 63.02 | 63.41 | 62.30 | 62.84 | 4,422,122 | +0.69(+1.11%) |
Aug 28, 2019 | 61.28 | 62.22 | 60.60 | 62.15 | 4,560,114 | +0.40(+0.65%) |
Aug 27, 2019 | 63.16 | 63.43 | 61.12 | 61.75 | 5,213,865 | -1.05(-1.67%) |
Aug 26, 2019 | 62.92 | 63.52 | 62.36 | 62.80 | 5,258,737 | +1.02(+1.65%) |
Aug 23, 2019 | 64.30 | 65.05 | 61.40 | 61.78 | 9,178,600 | -2.90(-4.48%) |
Aug 22, 2019 | 65.92 | 65.97 | 63.37 | 64.68 | 4,698,252 | -0.73(-1.12%) |
Aug 21, 2019 | 65.32 | 66.14 | 64.81 | 65.41 | 5,537,031 | +1.04(+1.62%) |
Aug 20, 2019 | 64.24 | 65.11 | 63.83 | 64.37 | 7,008,773 | +0.29(+0.45%) |
Aug 19, 2019 | 64.00 | 64.43 | 63.20 | 64.08 | 6,971,027 | +1.21(+1.92%) |
Aug 16, 2019 | 62.61 | 63.21 | 62.13 | 62.87 | 5,421,300 | +0.87(+1.40%) |
Aug 15, 2019 | 62.15 | 62.68 | 61.24 | 62.00 | 7,079,089 | +0.45(+0.73%) |
Aug 14, 2019 | 61.85 | 62.35 | 60.47 | 61.55 | 8,573,297 | -1.45(-2.30%) |
Aug 13, 2019 | 62.00 | 63.50 | 61.52 | 63.00 | 11,964,021 | +0.71(+1.14%) |
Aug 12, 2019 | 64.02 | 64.24 | 61.55 | 62.29 | 8,371,174 | -2.72(-4.18%) |
Aug 09, 2019 | 65.97 | 66.12 | 64.32 | 65.01 | 7,216,900 | -1.26(-1.90%) |
Aug 08, 2019 | 66.07 | 66.57 | 64.93 | 66.27 | 9,461,408 | +1.27(+1.95%) |
Aug 07, 2019 | 63.18 | 65.26 | 62.85 | 65.00 | 9,244,844 | +0.40(+0.62%) |
Aug 06, 2019 | 66.85 | 67.40 | 63.15 | 64.60 | 14,961,740 | -0.25(-0.39%) |
Aug 05, 2019 | 66.20 | 66.50 | 63.69 | 64.85 | 21,614,584 | -4.75(-6.82%) |
Aug 02, 2019 | 70.80 | 70.81 | 67.25 | 69.60 | 43,721,900 | -11.38(-14.05%) |
Aug 01, 2019 | 81.10 | 83.20 | 80.00 | 80.98 | 16,060,874 | +0.57(+0.71%) |
Jul 31, 2019 | 81.17 | 81.95 | 79.01 | 80.41 | 7,386,487 | -0.08(-0.10%) |
Jul 30, 2019 | 80.23 | 81.19 | 79.38 | 80.49 | 5,365,637 | +0.29(+0.36%) |
Jul 29, 2019 | 81.88 | 82.00 | 79.06 | 80.20 | 7,207,021 | -1.61(-1.97%) |
Jul 26, 2019 | 80.63 | 82.32 | 80.63 | 81.81 | 5,668,200 | +1.79(+2.24%) |
Jul 25, 2019 | 80.15 | 81.09 | 79.13 | 80.02 | 5,984,514 | -0.41(-0.51%) |
Jul 24, 2019 | 78.67 | 80.50 | 78.43 | 80.43 | 4,747,495 | +1.59(+2.02%) |
Jul 23, 2019 | 79.00 | 79.37 | 77.86 | 78.84 | 3,621,376 | +0.27(+0.34%) |
Jul 22, 2019 | 79.13 | 79.63 | 78.38 | 78.57 | 4,002,819 | +0.06(+0.08%) |
Jul 19, 2019 | 81.61 | 81.70 | 78.42 | 78.51 | 6,877,500 | -2.55(-3.15%) |
Jul 18, 2019 | 80.87 | 82.14 | 80.22 | 81.06 | 6,851,636 | +0.19(+0.23%) |
Jul 17, 2019 | 80.21 | 82.17 | 80.19 | 80.87 | 6,259,563 | +0.28(+0.35%) |
Jul 16, 2019 | 81.43 | 81.80 | 80.31 | 80.59 | 5,766,017 | -1.58(-1.92%) |
Jul 15, 2019 | 82.48 | 82.51 | 81.20 | 82.17 | 6,425,870 | -0.11(-0.13%) |
Jul 12, 2019 | 80.05 | 82.66 | 79.73 | 82.28 | 13,586,300 | +2.84(+3.58%) |
Jul 11, 2019 | 78.45 | 79.96 | 78.43 | 79.44 | 7,909,002 | +1.07(+1.37%) |
Jul 10, 2019 | 77.91 | 78.70 | 77.40 | 78.37 | 10,330,868 | +0.41(+0.53%) |
Jul 09, 2019 | 74.03 | 78.39 | 73.96 | 77.96 | 21,394,692 | +4.53(+6.17%) |
Jul 08, 2019 | 73.80 | 74.00 | 73.06 | 73.43 | 4,287,043 | -0.88(-1.18%) |
Jul 05, 2019 | 73.75 | 74.36 | 73.20 | 74.31 | 3,523,500 | +0.05(+0.07%) |
Jul 03, 2019 | 74.00 | 74.32 | 73.35 | 74.26 | 2,904,500 | +0.29(+0.39%) |
Jul 02, 2019 | 72.98 | 73.97 | 72.65 | 73.97 | 5,900,338 | +0.77(+1.05%) |
Jul 01, 2019 | 73.90 | 74.20 | 72.70 | 73.20 | 8,090,356 | +0.67(+0.92%) |
Jun 28, 2019 | 72.43 | 73.15 | 71.57 | 72.53 | 9,464,900 | +1.25(+1.75%) |
Jun 27, 2019 | 70.57 | 71.54 | 70.05 | 71.28 | 5,163,832 | +1.33(+1.90%) |
Jun 26, 2019 | 70.98 | 72.00 | 69.91 | 69.95 | 7,909,859 | +0.08(+0.11%) |
Jun 25, 2019 | 72.93 | 73.17 | 69.26 | 69.87 | 12,034,841 | -2.84(-3.91%) |
Jun 24, 2019 | 72.98 | 73.68 | 72.52 | 72.71 | 4,467,272 | -0.16(-0.22%) |
Jun 21, 2019 | 74.08 | 74.26 | 72.29 | 72.87 | 8,396,700 | -1.55(-2.08%) |
Jun 20, 2019 | 73.76 | 74.55 | 73.31 | 74.42 | 8,794,721 | +1.76(+2.42%) |
Jun 19, 2019 | 71.77 | 72.78 | 71.27 | 72.66 | 6,078,760 | +0.84(+1.17%) |
Jun 18, 2019 | 72.90 | 73.50 | 71.60 | 71.82 | 7,645,724 | -0.39(-0.54%) |
Jun 17, 2019 | 72.00 | 72.93 | 71.80 | 72.21 | 5,345,838 | +0.62(+0.87%) |
Jun 14, 2019 | 71.81 | 72.08 | 70.92 | 71.59 | 5,344,600 | -0.59(-0.82%) |
Jun 13, 2019 | 70.76 | 72.75 | 70.53 | 72.18 | 8,195,798 | +1.62(+2.30%) |
Jun 12, 2019 | 70.00 | 70.92 | 69.53 | 70.56 | 6,611,123 | +0.38(+0.54%) |
Jun 11, 2019 | 71.20 | 71.88 | 69.11 | 70.18 | 7,125,097 | -0.19(-0.27%) |
Jun 10, 2019 | 69.57 | 71.70 | 69.12 | 70.37 | 10,666,610 | +1.91(+2.79%) |
Jun 07, 2019 | 66.48 | 69.07 | 66.16 | 68.46 | 9,995,100 | +2.69(+4.09%) |
Jun 06, 2019 | 64.88 | 65.87 | 64.20 | 65.77 | 6,016,884 | +0.84(+1.29%) |
Jun 05, 2019 | 63.45 | 65.64 | 63.43 | 64.93 | 9,326,385 | +1.54(+2.43%) |
Jun 04, 2019 | 61.55 | 63.45 | 60.73 | 63.39 | 8,232,455 | +2.77(+4.57%) |