Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.36 | 68.21 | 66.85 | 67.87 | 3,334,200 | +1.16(+1.73%) |
Aug 29, 2019 | 67.03 | 67.48 | 66.33 | 66.72 | 3,428,556 | +0.65(+0.98%) |
Aug 28, 2019 | 66.67 | 67.17 | 65.96 | 66.07 | 2,659,995 | -1.29(-1.92%) |
Aug 27, 2019 | 68.34 | 68.61 | 67.02 | 67.36 | 1,794,111 | -0.52(-0.77%) |
Aug 26, 2019 | 67.47 | 68.13 | 67.06 | 67.88 | 2,571,378 | +0.69(+1.03%) |
Aug 23, 2019 | 68.11 | 69.22 | 67.06 | 67.19 | 3,402,900 | -1.00(-1.46%) |
Aug 22, 2019 | 68.33 | 68.87 | 67.45 | 68.19 | 3,384,570 | +0.26(+0.39%) |
Aug 21, 2019 | 66.91 | 68.63 | 66.81 | 67.92 | 3,768,309 | +1.36(+2.05%) |
Aug 20, 2019 | 66.29 | 67.08 | 65.28 | 66.56 | 4,414,077 | +0.55(+0.83%) |
Aug 19, 2019 | 67.23 | 67.23 | 64.06 | 66.01 | 14,078,214 | -0.41(-0.62%) |
Aug 16, 2019 | 71.74 | 73.27 | 65.47 | 66.42 | 15,003,000 | -5.11(-7.15%) |
Aug 15, 2019 | 72.25 | 72.61 | 71.06 | 71.54 | 2,051,139 | -0.65(-0.90%) |
Aug 14, 2019 | 73.07 | 73.20 | 71.24 | 72.19 | 2,207,535 | -1.96(-2.65%) |
Aug 13, 2019 | 72.00 | 74.55 | 72.00 | 74.15 | 2,516,934 | +2.05(+2.85%) |
Aug 12, 2019 | 71.58 | 72.27 | 70.86 | 72.10 | 1,615,434 | +0.37(+0.52%) |
Aug 09, 2019 | 71.67 | 72.31 | 71.09 | 71.73 | 1,922,700 | +0.05(+0.07%) |
Aug 08, 2019 | 71.39 | 72.12 | 70.88 | 71.68 | 2,736,597 | +1.02(+1.45%) |
Aug 07, 2019 | 70.98 | 71.06 | 69.44 | 70.66 | 3,461,139 | -0.71(-0.99%) |
Aug 06, 2019 | 72.23 | 72.83 | 70.70 | 71.37 | 3,089,079 | -0.14(-0.20%) |
Aug 05, 2019 | 71.67 | 72.22 | 70.37 | 71.51 | 3,019,677 | -2.34(-3.17%) |
Aug 02, 2019 | 75.00 | 75.15 | 73.62 | 73.85 | 2,715,300 | -1.28(-1.70%) |
Aug 01, 2019 | 75.55 | 76.65 | 74.53 | 75.13 | 3,055,485 | -0.38(-0.51%) |
Jul 31, 2019 | 75.93 | 76.48 | 74.59 | 75.51 | 2,999,424 | -0.41(-0.54%) |
Jul 30, 2019 | 74.87 | 76.10 | 74.68 | 75.93 | 2,120,643 | +0.71(+0.94%) |
Jul 29, 2019 | 75.68 | 75.92 | 73.23 | 75.22 | 2,364,462 | -0.46(-0.61%) |
Jul 26, 2019 | 75.00 | 76.05 | 74.57 | 75.68 | 2,602,800 | +1.21(+1.62%) |
Jul 25, 2019 | 75.04 | 75.17 | 73.92 | 74.47 | 2,004,273 | -0.54(-0.72%) |
Jul 24, 2019 | 74.67 | 75.23 | 74.44 | 75.01 | 2,686,023 | +0.36(+0.48%) |
Jul 23, 2019 | 74.24 | 74.76 | 73.83 | 74.65 | 2,013,390 | +0.79(+1.07%) |
Jul 22, 2019 | 74.33 | 74.66 | 72.62 | 73.86 | 4,056,987 | -0.22(-0.30%) |
Jul 19, 2019 | 74.50 | 74.94 | 74.09 | 74.09 | 3,782,700 | -0.02(-0.02%) |
Jul 18, 2019 | 74.15 | 74.28 | 73.17 | 74.10 | 3,202,101 | -0.44(-0.59%) |
Jul 17, 2019 | 73.48 | 75.00 | 73.48 | 74.55 | 3,062,565 | +1.26(+1.71%) |
Jul 16, 2019 | 73.33 | 74.15 | 72.81 | 73.29 | 2,883,654 | +0.07(+0.10%) |
Jul 15, 2019 | 72.59 | 73.59 | 72.18 | 73.22 | 3,424,941 | +0.91(+1.25%) |
Jul 12, 2019 | 72.68 | 72.96 | 71.64 | 72.31 | 2,397,000 | -0.24(-0.33%) |
Jul 11, 2019 | 72.32 | 72.91 | 71.86 | 72.55 | 2,409,129 | +0.99(+1.39%) |
Jul 10, 2019 | 72.40 | 72.87 | 71.03 | 71.56 | 3,462,108 | -0.22(-0.31%) |
Jul 09, 2019 | 69.83 | 71.93 | 69.83 | 71.78 | 3,621,843 | +1.84(+2.63%) |
Jul 08, 2019 | 69.53 | 70.52 | 69.42 | 69.94 | 2,800,062 | +0.14(+0.20%) |
Jul 05, 2019 | 69.75 | 70.16 | 68.99 | 69.81 | 2,096,400 | +0.16(+0.22%) |
Jul 03, 2019 | 69.03 | 70.45 | 68.78 | 69.65 | 2,881,200 | +1.40(+2.05%) |
Jul 02, 2019 | 68.67 | 69.30 | 68.14 | 68.25 | 2,132,979 | -0.29(-0.42%) |
Jul 01, 2019 | 69.45 | 70.15 | 67.78 | 68.54 | 3,498,927 | +0.62(+0.92%) |
Jun 28, 2019 | 68.47 | 69.08 | 67.73 | 67.92 | 3,150,000 | -0.38(-0.55%) |
Jun 27, 2019 | 66.93 | 69.06 | 66.78 | 68.30 | 3,884,613 | +1.77(+2.66%) |
Jun 26, 2019 | 66.82 | 67.86 | 66.37 | 66.53 | 4,073,598 | +0.35(+0.52%) |
Jun 25, 2019 | 66.18 | 67.11 | 65.64 | 66.18 | 3,757,344 | +0.01(+0.02%) |
Jun 24, 2019 | 68.62 | 68.62 | 65.77 | 66.17 | 6,387,360 | -1.99(-2.92%) |
Jun 21, 2019 | 69.07 | 69.42 | 68.13 | 68.16 | 3,716,700 | -0.72(-1.04%) |
Jun 20, 2019 | 71.00 | 71.46 | 68.77 | 68.88 | 4,212,609 | -0.83(-1.19%) |
Jun 19, 2019 | 68.92 | 69.83 | 68.53 | 69.71 | 3,924,003 | +1.26(+1.84%) |
Jun 18, 2019 | 69.28 | 70.13 | 68.26 | 68.45 | 4,112,139 | +0.12(+0.17%) |
Jun 17, 2019 | 67.97 | 69.17 | 67.97 | 68.33 | 2,377,209 | +0.57(+0.84%) |
Jun 14, 2019 | 68.47 | 68.82 | 67.43 | 67.76 | 3,785,400 | -0.73(-1.06%) |
Jun 13, 2019 | 67.83 | 69.40 | 67.83 | 68.49 | 5,126,637 | +0.81(+1.19%) |
Jun 12, 2019 | 67.10 | 68.65 | 67.01 | 67.68 | 5,009,475 | +0.75(+1.13%) |
Jun 11, 2019 | 67.00 | 67.50 | 66.35 | 66.93 | 3,415,677 | +0.62(+0.94%) |
Jun 10, 2019 | 65.64 | 66.88 | 65.28 | 66.31 | 3,634,941 | +1.13(+1.73%) |
Jun 07, 2019 | 66.26 | 66.72 | 64.89 | 65.18 | 3,983,700 | -0.67(-1.01%) |
Jun 06, 2019 | 66.49 | 66.68 | 65.18 | 65.85 | 3,322,062 | -0.56(-0.84%) |
Jun 05, 2019 | 67.86 | 68.21 | 65.08 | 66.40 | 4,160,490 | -0.83(-1.24%) |
Jun 04, 2019 | 66.29 | 67.30 | 66.00 | 67.24 | 5,312,562 | +1.67(+2.55%) |