Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.28 | 65.44 | 65.12 | 65.17 | 11,751,357 | -0.40(-0.61%) |
Nov 27, 2019 | 65.68 | 65.84 | 65.41 | 65.57 | 19,948,674 | -0.02(-0.04%) |
Nov 26, 2019 | 65.42 | 65.67 | 65.18 | 65.60 | 21,417,644 | +0.34(+0.52%) |
Nov 25, 2019 | 64.89 | 65.49 | 64.83 | 65.26 | 20,748,464 | +0.57(+0.88%) |
Nov 22, 2019 | 65.21 | 65.36 | 64.50 | 64.69 | 27,761,556 | -0.30(-0.46%) |
Nov 21, 2019 | 65.00 | 65.55 | 64.58 | 64.99 | 19,932,376 | -0.08(-0.13%) |
Nov 20, 2019 | 65.51 | 65.68 | 64.48 | 65.08 | 26,201,322 | -0.62(-0.94%) |
Nov 19, 2019 | 66.31 | 66.31 | 65.57 | 65.70 | 25,413,746 | -0.26(-0.40%) |
Nov 18, 2019 | 66.54 | 66.70 | 65.80 | 65.96 | 29,782,572 | -0.71(-1.06%) |
Nov 15, 2019 | 65.87 | 66.67 | 65.64 | 66.67 | 35,698,576 | +1.17(+1.78%) |
Nov 14, 2019 | 64.80 | 65.78 | 64.71 | 65.50 | 23,897,944 | +0.67(+1.04%) |
Nov 13, 2019 | 64.63 | 65.14 | 64.60 | 64.83 | 17,093,430 | -0.04(-0.06%) |
Nov 12, 2019 | 64.93 | 65.43 | 64.71 | 64.87 | 21,726,256 | -0.02(-0.03%) |
Nov 11, 2019 | 65.08 | 65.25 | 64.80 | 64.89 | 20,260,610 | -0.61(-0.93%) |
Nov 08, 2019 | 65.19 | 65.83 | 65.14 | 65.49 | 25,066,492 | +0.13(+0.19%) |
Nov 07, 2019 | 64.64 | 66.11 | 64.64 | 65.37 | 40,614,504 | +0.85(+1.32%) |
Nov 06, 2019 | 64.40 | 64.61 | 64.05 | 64.52 | 23,079,774 | -0.01(-0.02%) |
Nov 05, 2019 | 64.57 | 64.87 | 64.49 | 64.53 | 25,665,552 | +0.03(+0.05%) |
Nov 04, 2019 | 63.75 | 64.63 | 63.74 | 64.50 | 30,046,372 | +0.88(+1.38%) |
Nov 01, 2019 | 63.18 | 63.66 | 62.95 | 63.61 | 33,438,008 | +0.68(+1.08%) |
Oct 31, 2019 | 62.99 | 63.31 | 62.47 | 62.93 | 29,145,948 | -0.06(-0.09%) |
Oct 30, 2019 | 62.58 | 63.40 | 62.53 | 62.99 | 28,198,152 | -0.07(-0.11%) |
Oct 29, 2019 | 63.74 | 64.01 | 62.79 | 63.06 | 37,766,388 | -1.37(-2.12%) |
Oct 28, 2019 | 63.70 | 64.89 | 63.55 | 64.43 | 52,200,592 | +1.24(+1.97%) |
Oct 25, 2019 | 62.48 | 63.41 | 62.43 | 63.18 | 24,287,606 | +0.21(+0.33%) |
Oct 24, 2019 | 62.97 | 63.13 | 62.61 | 62.98 | 20,815,540 | +0.09(+0.15%) |
Oct 23, 2019 | 62.05 | 62.92 | 62.05 | 62.88 | 18,590,792 | +0.82(+1.31%) |
Oct 22, 2019 | 62.32 | 62.46 | 62.00 | 62.07 | 20,977,304 | -0.17(-0.27%) |
Oct 21, 2019 | 62.54 | 62.66 | 61.96 | 62.24 | 20,783,784 | +0.03(+0.05%) |
Oct 18, 2019 | 62.60 | 62.87 | 61.98 | 62.20 | 27,086,788 | -0.38(-0.60%) |
Oct 17, 2019 | 62.48 | 63.09 | 62.43 | 62.58 | 19,630,152 | +0.47(+0.76%) |
Oct 16, 2019 | 61.99 | 62.67 | 61.85 | 62.11 | 23,385,822 | +0.03(+0.05%) |
Oct 15, 2019 | 60.95 | 62.30 | 60.95 | 62.08 | 27,936,714 | +1.29(+2.13%) |
Oct 14, 2019 | 60.55 | 61.25 | 60.52 | 60.79 | 17,656,530 | +0.08(+0.14%) |
Oct 11, 2019 | 61.04 | 61.35 | 60.62 | 60.70 | 25,571,066 | +0.34(+0.56%) |
Oct 10, 2019 | 59.86 | 60.68 | 59.80 | 60.36 | 18,670,722 | +0.32(+0.53%) |
Oct 09, 2019 | 59.90 | 60.35 | 59.81 | 60.05 | 17,522,778 | +0.66(+1.11%) |
Oct 08, 2019 | 59.81 | 60.24 | 59.38 | 59.39 | 22,858,302 | -0.93(-1.54%) |
Oct 07, 2019 | 60.15 | 60.84 | 60.12 | 60.32 | 17,362,556 | -0.07(-0.11%) |
Oct 04, 2019 | 59.53 | 60.50 | 59.39 | 60.38 | 23,690,928 | +1.06(+1.78%) |
Oct 03, 2019 | 58.93 | 59.39 | 58.06 | 59.32 | 33,308,480 | +0.56(+0.95%) |
Oct 02, 2019 | 59.78 | 59.78 | 58.50 | 58.76 | 32,814,178 | -1.42(-2.36%) |
Oct 01, 2019 | 60.88 | 61.49 | 60.11 | 60.19 | 27,185,960 | -0.69(-1.14%) |
Sep 30, 2019 | 61.16 | 61.23 | 60.55 | 60.88 | 28,424,688 | -0.30(-0.50%) |
Sep 27, 2019 | 62.08 | 62.13 | 60.65 | 61.18 | 27,118,824 | -0.81(-1.31%) |
Sep 26, 2019 | 62.03 | 62.18 | 61.54 | 62.00 | 31,264,918 | -0.25(-0.41%) |
Sep 25, 2019 | 60.72 | 62.34 | 60.44 | 62.25 | 31,894,052 | +0.05(+0.09%) |
Sep 24, 2019 | 61.93 | 62.27 | 60.47 | 62.20 | 31,865,100 | +0.57(+0.92%) |
Sep 23, 2019 | 61.23 | 61.88 | 61.14 | 61.63 | 21,527,450 | +0.20(+0.33%) |
Sep 20, 2019 | 61.59 | 62.10 | 61.08 | 61.43 | 46,797,192 | -0.44(-0.71%) |
Sep 19, 2019 | 61.53 | 62.15 | 61.53 | 61.87 | 20,020,276 | +0.31(+0.51%) |
Sep 18, 2019 | 61.31 | 61.71 | 60.76 | 61.55 | 22,912,204 | +0.16(+0.27%) |
Sep 17, 2019 | 61.45 | 61.68 | 61.12 | 61.39 | 19,184,046 | -0.11(-0.17%) |
Sep 16, 2019 | 61.41 | 61.91 | 61.21 | 61.49 | 21,088,750 | -0.41(-0.67%) |
Sep 13, 2019 | 61.50 | 61.97 | 61.28 | 61.91 | 26,055,616 | +0.27(+0.43%) |
Sep 12, 2019 | 61.15 | 62.02 | 61.08 | 61.64 | 34,557,420 | +0.70(+1.15%) |
Sep 11, 2019 | 60.10 | 61.06 | 60.04 | 60.94 | 26,159,434 | +0.71(+1.17%) |
Sep 10, 2019 | 59.69 | 60.43 | 59.66 | 60.23 | 25,230,798 | +0.08(+0.13%) |
Sep 09, 2019 | 60.13 | 60.93 | 59.56 | 60.15 | 29,466,072 | -0.03(-0.04%) |
Sep 06, 2019 | 60.34 | 60.53 | 60.06 | 60.18 | 21,466,400 | -0.32(-0.53%) |
Sep 05, 2019 | 59.51 | 60.58 | 59.51 | 60.50 | 28,202,796 | +1.50(+2.54%) |
Sep 04, 2019 | 58.77 | 59.11 | 58.48 | 59.00 | 21,403,668 | +0.65(+1.11%) |