Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.28 | 64.36 | 64.25 | 64.31 | 395,516 | +0.16(+0.25%) |
Oct 30, 2019 | 64.12 | 64.15 | 64.09 | 64.15 | 158,023 | +0.06(+0.09%) |
Oct 29, 2019 | 64.07 | 64.12 | 64.06 | 64.09 | 250,187 | +0.06(+0.09%) |
Oct 28, 2019 | 64.04 | 64.12 | 64.00 | 64.03 | 311,773 | -0.05(-0.08%) |
Oct 25, 2019 | 64.12 | 64.18 | 64.06 | 64.08 | 312,300 | -0.06(-0.09%) |
Oct 24, 2019 | 64.11 | 64.16 | 64.06 | 64.14 | 338,479 | +0.00(+0.00%) |
Oct 23, 2019 | 64.15 | 64.25 | 64.06 | 64.14 | 615,908 | +0.06(+0.09%) |
Oct 22, 2019 | 64.07 | 64.16 | 64.02 | 64.08 | 724,518 | +0.07(+0.11%) |
Oct 21, 2019 | 64.17 | 64.18 | 64.00 | 64.01 | 372,262 | -0.19(-0.30%) |
Oct 18, 2019 | 64.20 | 64.21 | 64.15 | 64.20 | 153,200 | +0.05(+0.08%) |
Oct 17, 2019 | 64.24 | 64.27 | 64.15 | 64.15 | 266,265 | -0.15(-0.23%) |
Oct 16, 2019 | 64.25 | 64.35 | 64.18 | 64.30 | 524,967 | +0.01(+0.02%) |
Oct 15, 2019 | 64.40 | 64.42 | 64.27 | 64.29 | 302,282 | -0.12(-0.19%) |
Oct 14, 2019 | 64.45 | 64.45 | 64.35 | 64.41 | 469,772 | -0.01(-0.02%) |
Oct 11, 2019 | 64.39 | 64.42 | 64.28 | 64.42 | 687,500 | -0.08(-0.12%) |
Oct 10, 2019 | 64.55 | 64.56 | 64.43 | 64.50 | 428,883 | -0.08(-0.12%) |
Oct 09, 2019 | 64.56 | 64.62 | 64.53 | 64.58 | 276,685 | -0.01(-0.02%) |
Oct 08, 2019 | 64.47 | 64.61 | 64.46 | 64.59 | 459,177 | +0.09(+0.14%) |
Oct 07, 2019 | 64.49 | 64.52 | 64.45 | 64.50 | 446,981 | +0.01(+0.02%) |
Oct 04, 2019 | 64.46 | 64.50 | 64.41 | 64.49 | 338,100 | +0.05(+0.08%) |
Oct 03, 2019 | 64.35 | 64.48 | 64.32 | 64.44 | 1,797,638 | +0.15(+0.23%) |
Oct 02, 2019 | 64.30 | 64.34 | 64.26 | 64.29 | 303,889 | +0.06(+0.09%) |
Oct 01, 2019 | 64.16 | 64.34 | 64.04 | 64.23 | 1,441,482 | -0.20(-0.31%) |
Sep 30, 2019 | 64.48 | 64.48 | 64.40 | 64.43 | 237,844 | +0.03(+0.05%) |
Sep 27, 2019 | 64.47 | 64.50 | 64.39 | 64.40 | 162,900 | -0.08(-0.12%) |
Sep 26, 2019 | 64.54 | 64.54 | 64.35 | 64.48 | 234,376 | +0.07(+0.11%) |
Sep 25, 2019 | 64.53 | 64.53 | 64.36 | 64.41 | 270,516 | -0.14(-0.22%) |
Sep 24, 2019 | 64.49 | 64.55 | 64.44 | 64.55 | 455,323 | +0.18(+0.28%) |
Sep 23, 2019 | 64.46 | 64.49 | 64.37 | 64.37 | 357,710 | -0.01(-0.02%) |
Sep 20, 2019 | 64.28 | 64.39 | 64.26 | 64.38 | 371,100 | +0.09(+0.15%) |
Sep 19, 2019 | 64.23 | 64.29 | 64.02 | 64.28 | 377,574 | +0.23(+0.37%) |
Sep 18, 2019 | 63.77 | 64.12 | 63.77 | 64.05 | 510,383 | +0.26(+0.41%) |
Sep 17, 2019 | 63.69 | 63.84 | 63.68 | 63.79 | 1,042,517 | +0.06(+0.09%) |
Sep 16, 2019 | 63.94 | 63.94 | 63.66 | 63.73 | 445,959 | +0.05(+0.08%) |
Sep 13, 2019 | 63.96 | 63.96 | 63.68 | 63.68 | 472,100 | -0.33(-0.52%) |
Sep 12, 2019 | 63.96 | 64.08 | 63.96 | 64.01 | 309,141 | +0.05(+0.08%) |
Sep 11, 2019 | 63.98 | 64.33 | 63.65 | 63.96 | 486,674 | -0.19(-0.30%) |
Sep 10, 2019 | 64.44 | 64.44 | 64.15 | 64.15 | 351,866 | -0.21(-0.33%) |
Sep 09, 2019 | 64.46 | 64.49 | 64.34 | 64.36 | 517,482 | -0.09(-0.14%) |
Sep 06, 2019 | 64.51 | 64.61 | 64.40 | 64.45 | 563,200 | +0.01(+0.02%) |
Sep 05, 2019 | 64.70 | 64.70 | 64.41 | 64.44 | 719,061 | -0.29(-0.45%) |
Sep 04, 2019 | 64.72 | 66.00 | 64.63 | 64.73 | 245,161 | -0.01(-0.02%) |
Sep 03, 2019 | 65.00 | 65.37 | 64.61 | 64.74 | 330,038 | -0.16(-0.25%) |
Aug 30, 2019 | 64.90 | 64.92 | 64.85 | 64.90 | 148,500 | +0.08(+0.12%) |
Aug 29, 2019 | 64.88 | 64.92 | 64.82 | 64.82 | 238,607 | -0.03(-0.05%) |
Aug 28, 2019 | 64.90 | 64.92 | 64.82 | 64.85 | 178,097 | +0.03(+0.05%) |
Aug 27, 2019 | 64.79 | 64.86 | 64.73 | 64.82 | 174,092 | +0.08(+0.12%) |
Aug 26, 2019 | 64.79 | 64.79 | 64.73 | 64.74 | 234,666 | -0.05(-0.08%) |
Aug 23, 2019 | 64.69 | 64.81 | 64.65 | 64.79 | 175,600 | +0.15(+0.23%) |
Aug 22, 2019 | 64.66 | 64.70 | 64.60 | 64.64 | 193,025 | -0.06(-0.09%) |
Aug 21, 2019 | 64.72 | 64.72 | 64.58 | 64.70 | 278,583 | +0.03(+0.05%) |
Aug 20, 2019 | 64.77 | 64.77 | 64.62 | 64.67 | 305,450 | +0.12(+0.19%) |
Aug 19, 2019 | 64.46 | 64.63 | 63.54 | 64.55 | 282,577 | -0.06(-0.09%) |
Aug 16, 2019 | 64.70 | 64.75 | 64.57 | 64.61 | 397,100 | -0.10(-0.15%) |
Aug 15, 2019 | 64.55 | 64.72 | 64.55 | 64.71 | 198,992 | +0.18(+0.28%) |
Aug 14, 2019 | 64.44 | 64.62 | 64.44 | 64.53 | 304,630 | +0.17(+0.26%) |
Aug 13, 2019 | 64.39 | 64.40 | 64.24 | 64.36 | 364,740 | +0.10(+0.16%) |
Aug 12, 2019 | 64.35 | 64.43 | 64.26 | 64.26 | 320,960 | +0.11(+0.17%) |
Aug 09, 2019 | 64.04 | 64.25 | 64.04 | 64.15 | 328,900 | +0.10(+0.16%) |
Aug 08, 2019 | 64.23 | 64.24 | 64.05 | 64.05 | 574,165 | -0.03(-0.05%) |
Aug 07, 2019 | 64.28 | 64.31 | 64.08 | 64.08 | 483,584 | -0.05(-0.08%) |
Aug 06, 2019 | 63.94 | 64.13 | 63.94 | 64.13 | 356,370 | +0.15(+0.23%) |
Aug 05, 2019 | 63.95 | 64.07 | 63.86 | 63.98 | 555,972 | +0.17(+0.27%) |
Aug 02, 2019 | 63.73 | 63.90 | 63.69 | 63.81 | 384,400 | +0.11(+0.17%) |