Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.15 | 64.36 | 63.99 | 64.24 | 423,139 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 64.59 | 64.19 | 64.38 | 865,240 | +0.07(+0.11%) |
Nov 26, 2019 | 64.38 | 64.41 | 63.96 | 64.31 | 779,275 | -0.30(-0.46%) |
Nov 25, 2019 | 64.51 | 64.78 | 64.42 | 64.61 | 2,461,368 | +0.02(+0.02%) |
Nov 22, 2019 | 64.87 | 64.87 | 64.44 | 64.59 | 757,196 | +0.01(+0.01%) |
Nov 21, 2019 | 64.57 | 64.69 | 64.30 | 64.58 | 867,506 | +0.30(+0.46%) |
Nov 20, 2019 | 64.25 | 64.52 | 64.17 | 64.29 | 1,267,732 | -0.15(-0.23%) |
Nov 19, 2019 | 64.74 | 64.78 | 64.36 | 64.44 | 779,375 | -0.27(-0.42%) |
Nov 18, 2019 | 64.47 | 64.80 | 64.45 | 64.71 | 695,222 | +0.07(+0.11%) |
Nov 15, 2019 | 64.31 | 64.65 | 64.21 | 64.64 | 807,209 | +0.39(+0.60%) |
Nov 14, 2019 | 64.21 | 64.28 | 64.01 | 64.25 | 553,808 | +0.05(+0.07%) |
Nov 13, 2019 | 64.00 | 64.33 | 63.77 | 64.21 | 695,734 | -0.07(-0.11%) |
Nov 12, 2019 | 64.29 | 64.36 | 64.14 | 64.28 | 727,790 | -0.02(-0.04%) |
Nov 11, 2019 | 64.27 | 64.36 | 64.08 | 64.30 | 957,569 | -0.15(-0.23%) |
Nov 08, 2019 | 64.49 | 64.62 | 64.29 | 64.45 | 666,969 | -0.19(-0.29%) |
Nov 07, 2019 | 64.50 | 64.82 | 64.50 | 64.64 | 640,238 | +0.20(+0.32%) |
Nov 06, 2019 | 64.37 | 64.54 | 64.19 | 64.44 | 782,591 | -0.02(-0.04%) |
Nov 05, 2019 | 64.29 | 64.65 | 64.22 | 64.46 | 1,462,521 | +0.17(+0.26%) |
Nov 04, 2019 | 63.99 | 64.44 | 63.93 | 64.29 | 1,698,929 | +0.53(+0.83%) |
Nov 01, 2019 | 63.55 | 63.78 | 63.41 | 63.77 | 592,649 | +0.38(+0.61%) |
Oct 31, 2019 | 63.46 | 63.77 | 63.08 | 63.38 | 884,316 | -0.23(-0.36%) |
Oct 30, 2019 | 63.50 | 63.62 | 63.18 | 63.61 | 776,968 | +0.03(+0.05%) |
Oct 29, 2019 | 63.52 | 63.90 | 63.42 | 63.58 | 918,643 | -0.20(-0.32%) |
Oct 28, 2019 | 64.02 | 64.15 | 63.76 | 63.78 | 665,951 | -0.04(-0.06%) |
Oct 25, 2019 | 63.55 | 63.92 | 63.48 | 63.82 | 768,777 | +0.20(+0.32%) |
Oct 24, 2019 | 63.96 | 64.03 | 63.38 | 63.62 | 2,409,717 | -0.31(-0.49%) |
Oct 23, 2019 | 63.64 | 63.93 | 63.59 | 63.93 | 821,015 | +0.38(+0.59%) |
Oct 22, 2019 | 63.87 | 64.06 | 63.53 | 63.55 | 1,105,331 | -0.26(-0.41%) |
Oct 21, 2019 | 63.34 | 64.00 | 63.34 | 63.82 | 1,115,178 | +0.61(+0.97%) |
Oct 18, 2019 | 63.14 | 63.42 | 62.83 | 63.21 | 1,519,356 | +0.29(+0.47%) |
Oct 17, 2019 | 63.03 | 63.22 | 62.74 | 62.91 | 2,810,898 | +0.12(+0.19%) |
Oct 16, 2019 | 62.83 | 63.06 | 62.75 | 62.79 | 903,496 | -0.06(-0.10%) |
Oct 15, 2019 | 62.79 | 63.18 | 62.53 | 62.86 | 1,033,942 | +0.33(+0.53%) |
Oct 14, 2019 | 62.50 | 62.77 | 62.38 | 62.52 | 706,539 | +0.03(+0.05%) |
Oct 11, 2019 | 62.31 | 63.00 | 62.31 | 62.49 | 5,287,711 | +0.78(+1.26%) |
Oct 10, 2019 | 61.32 | 62.08 | 61.26 | 61.72 | 1,061,248 | +0.33(+0.53%) |
Oct 09, 2019 | 61.27 | 61.56 | 60.86 | 61.39 | 1,099,639 | +0.56(+0.92%) |
Oct 08, 2019 | 61.17 | 61.28 | 60.75 | 60.83 | 1,343,154 | -0.68(-1.11%) |
Oct 07, 2019 | 61.52 | 61.83 | 61.51 | 61.51 | 2,362,678 | -0.16(-0.25%) |
Oct 04, 2019 | 61.28 | 61.69 | 60.95 | 61.67 | 1,148,734 | +0.53(+0.86%) |
Oct 03, 2019 | 61.18 | 61.24 | 60.48 | 61.14 | 1,827,806 | -0.13(-0.22%) |
Oct 02, 2019 | 62.16 | 62.16 | 61.03 | 61.27 | 2,285,480 | -1.29(-2.06%) |
Oct 01, 2019 | 63.12 | 63.24 | 62.33 | 62.56 | 996,157 | -0.40(-0.63%) |
Sep 30, 2019 | 62.90 | 63.31 | 62.88 | 62.96 | 793,288 | +0.06(+0.10%) |
Sep 27, 2019 | 63.05 | 63.28 | 62.66 | 62.90 | 1,089,048 | +0.14(+0.22%) |
Sep 26, 2019 | 62.88 | 63.04 | 62.76 | 62.76 | 970,859 | -0.09(-0.14%) |
Sep 25, 2019 | 62.44 | 63.03 | 62.33 | 62.84 | 1,270,454 | +0.29(+0.46%) |
Sep 24, 2019 | 62.89 | 63.14 | 62.42 | 62.55 | 1,360,363 | -0.26(-0.42%) |
Sep 23, 2019 | 62.73 | 62.99 | 62.63 | 62.82 | 931,801 | -0.26(-0.41%) |
Sep 20, 2019 | 62.54 | 63.22 | 62.52 | 63.07 | 1,593,738 | +0.57(+0.91%) |
Sep 19, 2019 | 62.07 | 62.72 | 62.07 | 62.51 | 1,161,664 | +0.43(+0.70%) |
Sep 18, 2019 | 61.90 | 62.28 | 61.87 | 62.07 | 1,247,061 | +0.05(+0.09%) |
Sep 17, 2019 | 61.41 | 62.33 | 61.26 | 62.02 | 1,066,594 | +0.35(+0.57%) |
Sep 16, 2019 | 61.29 | 61.76 | 61.00 | 61.67 | 1,163,698 | +0.13(+0.21%) |
Sep 13, 2019 | 61.24 | 61.68 | 61.06 | 61.54 | 2,270,268 | +0.42(+0.69%) |
Sep 12, 2019 | 60.44 | 61.28 | 60.36 | 61.12 | 2,565,815 | +0.42(+0.69%) |
Sep 11, 2019 | 60.01 | 60.78 | 59.85 | 60.70 | 2,676,312 | +0.32(+0.53%) |
Sep 10, 2019 | 59.66 | 60.51 | 59.59 | 60.38 | 967,650 | +0.73(+1.22%) |
Sep 09, 2019 | 59.65 | 59.72 | 59.36 | 59.65 | 1,048,487 | +0.27(+0.46%) |
Sep 06, 2019 | 59.21 | 59.48 | 59.07 | 59.38 | 724,098 | +0.38(+0.64%) |
Sep 05, 2019 | 58.62 | 59.33 | 58.62 | 59.00 | 888,322 | +0.71(+1.22%) |
Sep 04, 2019 | 58.18 | 58.43 | 58.02 | 58.29 | 924,886 | +0.46(+0.79%) |