Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.48 | 65.92 | 65.04 | 65.28 | 308,991 | -0.11(-0.16%) |
Oct 30, 2019 | 65.17 | 65.57 | 64.88 | 65.39 | 288,425 | +0.38(+0.59%) |
Oct 29, 2019 | 64.60 | 65.44 | 64.60 | 65.01 | 277,667 | +0.56(+0.86%) |
Oct 28, 2019 | 64.25 | 64.66 | 64.17 | 64.46 | 234,926 | +0.13(+0.21%) |
Oct 25, 2019 | 64.35 | 64.52 | 64.03 | 64.32 | 229,248 | -0.10(-0.15%) |
Oct 24, 2019 | 64.57 | 64.57 | 64.05 | 64.42 | 198,235 | +0.09(+0.14%) |
Oct 23, 2019 | 64.49 | 64.61 | 63.76 | 64.33 | 385,961 | +0.32(+0.50%) |
Oct 22, 2019 | 63.00 | 64.16 | 62.32 | 64.01 | 466,478 | +0.17(+0.27%) |
Oct 21, 2019 | 62.93 | 63.99 | 62.66 | 63.83 | 331,292 | +0.89(+1.41%) |
Oct 18, 2019 | 62.32 | 62.99 | 62.11 | 62.95 | 333,979 | +0.64(+1.02%) |
Oct 17, 2019 | 61.72 | 62.57 | 61.72 | 62.31 | 267,632 | +0.58(+0.94%) |
Oct 16, 2019 | 61.36 | 61.86 | 60.99 | 61.73 | 211,958 | +0.25(+0.40%) |
Oct 15, 2019 | 62.31 | 62.42 | 60.96 | 61.48 | 490,716 | -0.76(-1.23%) |
Oct 14, 2019 | 62.12 | 62.27 | 61.82 | 62.24 | 281,233 | +0.15(+0.24%) |
Oct 11, 2019 | 61.75 | 62.62 | 61.31 | 62.09 | 312,502 | +0.41(+0.67%) |
Oct 10, 2019 | 61.79 | 62.08 | 61.57 | 61.68 | 277,702 | +0.02(+0.04%) |
Oct 09, 2019 | 61.78 | 62.13 | 61.30 | 61.65 | 197,082 | +0.21(+0.34%) |
Oct 08, 2019 | 61.84 | 61.92 | 61.18 | 61.45 | 259,578 | -0.38(-0.62%) |
Oct 07, 2019 | 61.64 | 62.06 | 61.31 | 61.83 | 207,343 | -0.20(-0.32%) |
Oct 04, 2019 | 61.52 | 62.08 | 61.52 | 62.03 | 133,446 | +0.56(+0.92%) |
Oct 03, 2019 | 61.03 | 62.42 | 61.02 | 61.46 | 203,692 | +0.42(+0.69%) |
Oct 02, 2019 | 61.04 | 61.38 | 60.53 | 61.04 | 208,425 | +0.16(+0.26%) |
Oct 01, 2019 | 60.85 | 60.99 | 60.21 | 60.88 | 191,245 | +0.26(+0.42%) |
Sep 30, 2019 | 60.24 | 61.11 | 60.24 | 60.63 | 284,281 | +0.36(+0.59%) |
Sep 27, 2019 | 60.92 | 61.27 | 59.78 | 60.27 | 226,473 | -0.74(-1.21%) |
Sep 26, 2019 | 60.30 | 61.31 | 60.30 | 61.01 | 365,018 | +0.86(+1.43%) |
Sep 25, 2019 | 59.82 | 60.57 | 59.76 | 60.15 | 290,312 | +0.26(+0.44%) |
Sep 24, 2019 | 60.48 | 60.61 | 59.76 | 59.88 | 303,071 | -0.48(-0.79%) |
Sep 23, 2019 | 60.33 | 60.84 | 60.33 | 60.36 | 289,399 | +0.00(+0.00%) |
Sep 20, 2019 | 60.15 | 60.70 | 59.94 | 60.36 | 1,200,970 | +0.37(+0.62%) |
Sep 19, 2019 | 60.31 | 60.67 | 59.99 | 59.99 | 266,656 | +0.12(+0.21%) |
Sep 18, 2019 | 60.40 | 60.51 | 59.53 | 59.87 | 253,131 | -0.07(-0.11%) |
Sep 17, 2019 | 59.41 | 60.32 | 59.41 | 59.93 | 220,874 | +0.72(+1.22%) |
Sep 16, 2019 | 58.63 | 59.44 | 58.48 | 59.21 | 228,611 | +0.58(+0.98%) |
Sep 13, 2019 | 59.15 | 59.73 | 58.07 | 58.63 | 260,842 | -0.58(-0.97%) |
Sep 12, 2019 | 59.64 | 59.91 | 59.10 | 59.21 | 365,005 | +0.07(+0.11%) |
Sep 11, 2019 | 58.71 | 59.26 | 58.34 | 59.14 | 389,023 | +0.47(+0.80%) |
Sep 10, 2019 | 59.80 | 60.05 | 58.66 | 58.67 | 459,767 | -1.48(-2.46%) |
Sep 09, 2019 | 61.13 | 61.21 | 60.13 | 60.15 | 232,350 | -1.13(-1.84%) |
Sep 06, 2019 | 61.33 | 61.71 | 61.08 | 61.28 | 244,669 | +0.23(+0.38%) |
Sep 05, 2019 | 62.25 | 62.69 | 61.05 | 61.05 | 737,656 | -1.45(-2.32%) |
Sep 04, 2019 | 61.74 | 62.53 | 61.62 | 62.50 | 250,187 | +0.97(+1.58%) |
Sep 03, 2019 | 61.42 | 62.04 | 61.35 | 61.53 | 419,135 | +0.11(+0.17%) |
Aug 30, 2019 | 61.14 | 61.58 | 61.03 | 61.42 | 246,736 | +0.24(+0.39%) |
Aug 29, 2019 | 60.85 | 61.31 | 60.56 | 61.18 | 202,637 | +0.55(+0.91%) |
Aug 28, 2019 | 60.47 | 60.97 | 60.28 | 60.63 | 260,283 | +0.16(+0.26%) |
Aug 27, 2019 | 60.58 | 60.98 | 60.42 | 60.47 | 389,546 | +0.20(+0.33%) |
Aug 26, 2019 | 60.00 | 60.33 | 59.82 | 60.28 | 302,932 | +0.74(+1.24%) |
Aug 23, 2019 | 58.99 | 59.97 | 58.90 | 59.54 | 481,069 | +0.39(+0.65%) |
Aug 22, 2019 | 59.22 | 59.77 | 59.03 | 59.15 | 276,982 | -0.07(-0.12%) |
Aug 21, 2019 | 59.46 | 59.73 | 58.90 | 59.22 | 194,896 | -0.02(-0.03%) |
Aug 20, 2019 | 60.19 | 60.19 | 59.03 | 59.24 | 253,959 | -0.83(-1.38%) |
Aug 19, 2019 | 59.64 | 60.15 | 59.16 | 60.07 | 360,297 | +0.64(+1.08%) |
Aug 16, 2019 | 59.06 | 59.60 | 58.99 | 59.43 | 221,807 | +0.46(+0.78%) |
Aug 15, 2019 | 58.16 | 59.04 | 58.04 | 58.97 | 298,368 | +0.90(+1.56%) |
Aug 14, 2019 | 58.10 | 58.44 | 57.82 | 58.07 | 249,432 | -0.18(-0.31%) |
Aug 13, 2019 | 58.20 | 58.62 | 57.96 | 58.25 | 299,380 | +0.15(+0.25%) |
Aug 12, 2019 | 58.21 | 58.53 | 57.77 | 58.10 | 175,047 | +0.02(+0.04%) |
Aug 09, 2019 | 57.94 | 58.40 | 57.55 | 58.07 | 1,166,921 | +0.04(+0.07%) |
Aug 08, 2019 | 56.92 | 58.45 | 56.66 | 58.03 | 475,419 | +1.21(+2.13%) |
Aug 07, 2019 | 55.78 | 57.21 | 55.60 | 56.82 | 464,697 | +0.97(+1.74%) |
Aug 06, 2019 | 55.29 | 56.33 | 55.29 | 55.85 | 284,928 | +0.52(+0.94%) |
Aug 05, 2019 | 55.00 | 55.96 | 54.70 | 55.33 | 720,054 | +0.21(+0.39%) |
Aug 02, 2019 | 54.84 | 55.34 | 54.73 | 55.12 | 271,665 | +0.26(+0.48%) |