Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.51 | 59.55 | 59.28 | 59.55 | 24,961,160 | -0.14(-0.24%) |
Oct 30, 2019 | 59.39 | 59.69 | 59.11 | 59.69 | 25,578,148 | +0.25(+0.42%) |
Oct 29, 2019 | 59.23 | 59.47 | 59.21 | 59.45 | 17,267,162 | -0.02(-0.03%) |
Oct 28, 2019 | 59.29 | 59.48 | 59.28 | 59.46 | 18,669,510 | +0.27(+0.45%) |
Oct 25, 2019 | 58.97 | 59.24 | 58.96 | 59.20 | 19,454,662 | +0.06(+0.10%) |
Oct 24, 2019 | 59.24 | 59.25 | 59.02 | 59.14 | 26,740,816 | +0.11(+0.18%) |
Oct 23, 2019 | 58.83 | 59.03 | 58.76 | 59.03 | 16,083,312 | +0.32(+0.54%) |
Oct 22, 2019 | 58.90 | 59.10 | 58.70 | 58.71 | 24,632,460 | -0.14(-0.24%) |
Oct 21, 2019 | 58.92 | 58.96 | 58.82 | 58.85 | 33,711,012 | +0.32(+0.54%) |
Oct 18, 2019 | 58.48 | 58.64 | 58.31 | 58.54 | 24,279,808 | -0.03(-0.05%) |
Oct 17, 2019 | 58.72 | 58.76 | 58.41 | 58.56 | 30,552,666 | +0.14(+0.24%) |
Oct 16, 2019 | 58.31 | 58.55 | 58.27 | 58.42 | 32,393,398 | +0.09(+0.15%) |
Oct 15, 2019 | 57.91 | 58.52 | 57.86 | 58.33 | 28,271,734 | +0.67(+1.16%) |
Oct 14, 2019 | 57.63 | 57.77 | 57.59 | 57.66 | 14,335,030 | -0.24(-0.41%) |
Oct 11, 2019 | 57.74 | 58.14 | 57.74 | 57.90 | 42,719,852 | +1.02(+1.79%) |
Oct 10, 2019 | 56.46 | 56.91 | 56.42 | 56.88 | 30,735,196 | +0.40(+0.70%) |
Oct 09, 2019 | 56.54 | 56.60 | 56.33 | 56.49 | 26,027,180 | +0.41(+0.72%) |
Oct 08, 2019 | 56.32 | 56.36 | 56.04 | 56.08 | 31,923,318 | -0.53(-0.94%) |
Oct 07, 2019 | 56.64 | 56.89 | 56.60 | 56.61 | 21,768,588 | -0.07(-0.12%) |
Oct 04, 2019 | 56.28 | 56.71 | 56.24 | 56.68 | 21,815,722 | +0.44(+0.79%) |
Oct 03, 2019 | 55.88 | 56.26 | 55.63 | 56.24 | 44,847,496 | +0.37(+0.66%) |
Oct 02, 2019 | 56.29 | 56.34 | 55.74 | 55.87 | 50,451,720 | -1.17(-2.04%) |
Oct 01, 2019 | 57.43 | 57.48 | 56.94 | 57.03 | 48,178,616 | -0.57(-0.98%) |
Sep 30, 2019 | 57.39 | 57.62 | 57.37 | 57.60 | 28,782,730 | +0.21(+0.37%) |
Sep 27, 2019 | 57.58 | 57.67 | 57.27 | 57.39 | 23,330,288 | -0.19(-0.34%) |
Sep 26, 2019 | 57.68 | 57.72 | 57.49 | 57.58 | 28,526,576 | +0.21(+0.37%) |
Sep 25, 2019 | 57.23 | 57.46 | 57.03 | 57.37 | 24,166,422 | -0.17(-0.29%) |
Sep 24, 2019 | 57.90 | 57.95 | 57.50 | 57.54 | 36,492,056 | -0.22(-0.38%) |
Sep 23, 2019 | 57.59 | 57.80 | 57.53 | 57.76 | 17,544,590 | -0.15(-0.26%) |
Sep 20, 2019 | 58.11 | 58.20 | 57.84 | 57.91 | 40,730,472 | -0.13(-0.23%) |
Sep 19, 2019 | 58.15 | 58.25 | 58.02 | 58.04 | 21,526,404 | +0.19(+0.34%) |
Sep 18, 2019 | 57.78 | 57.92 | 57.51 | 57.85 | 20,183,242 | -0.07(-0.12%) |
Sep 17, 2019 | 57.63 | 57.96 | 57.58 | 57.92 | 26,995,876 | +0.19(+0.34%) |
Sep 16, 2019 | 57.88 | 57.91 | 57.69 | 57.72 | 35,190,696 | -0.52(-0.89%) |
Sep 13, 2019 | 58.20 | 58.36 | 58.12 | 58.24 | 25,056,562 | +0.33(+0.56%) |
Sep 12, 2019 | 57.63 | 57.99 | 57.55 | 57.92 | 34,294,804 | +0.34(+0.58%) |
Sep 11, 2019 | 57.43 | 57.60 | 57.38 | 57.58 | 20,846,210 | +0.32(+0.56%) |
Sep 10, 2019 | 57.06 | 57.31 | 56.95 | 57.26 | 21,543,132 | +0.10(+0.17%) |
Sep 09, 2019 | 57.18 | 57.18 | 57.03 | 57.17 | 18,075,158 | +0.17(+0.29%) |
Sep 06, 2019 | 56.98 | 57.14 | 56.93 | 57.00 | 24,157,650 | +0.19(+0.33%) |
Sep 05, 2019 | 56.91 | 57.03 | 56.80 | 56.81 | 25,207,912 | +0.30(+0.53%) |
Sep 04, 2019 | 56.30 | 56.51 | 56.23 | 56.51 | 29,004,418 | +0.79(+1.41%) |
Sep 03, 2019 | 55.51 | 55.73 | 55.45 | 55.73 | 38,490,444 | -0.11(-0.19%) |
Aug 30, 2019 | 56.00 | 56.02 | 55.59 | 55.83 | 37,957,316 | +0.22(+0.40%) |
Aug 29, 2019 | 55.66 | 55.73 | 55.47 | 55.61 | 21,563,384 | +0.48(+0.87%) |
Aug 28, 2019 | 55.00 | 55.32 | 54.84 | 55.13 | 28,335,482 | +0.00(+0.00%) |
Aug 27, 2019 | 55.44 | 55.49 | 55.13 | 55.13 | 27,750,260 | -0.04(-0.08%) |
Aug 26, 2019 | 55.29 | 55.30 | 54.99 | 55.18 | 31,444,784 | +0.45(+0.82%) |
Aug 23, 2019 | 55.29 | 55.66 | 54.72 | 54.73 | 38,957,212 | -0.69(-1.24%) |
Aug 22, 2019 | 55.55 | 55.62 | 55.21 | 55.42 | 23,214,516 | -0.11(-0.19%) |
Aug 21, 2019 | 55.66 | 55.74 | 55.52 | 55.52 | 29,403,498 | +0.39(+0.70%) |
Aug 20, 2019 | 55.30 | 55.32 | 55.06 | 55.13 | 24,578,834 | -0.19(-0.34%) |
Aug 19, 2019 | 55.49 | 55.51 | 55.31 | 55.32 | 26,037,458 | +0.34(+0.61%) |
Aug 16, 2019 | 54.64 | 55.04 | 54.64 | 54.98 | 27,361,696 | +0.65(+1.20%) |
Aug 15, 2019 | 54.39 | 54.50 | 54.11 | 54.33 | 46,345,004 | +0.19(+0.34%) |
Aug 14, 2019 | 54.63 | 54.71 | 54.15 | 54.15 | 44,937,608 | -1.53(-2.74%) |
Aug 13, 2019 | 55.05 | 55.82 | 54.99 | 55.67 | 35,830,696 | +0.52(+0.94%) |
Aug 12, 2019 | 55.37 | 55.53 | 55.06 | 55.15 | 21,653,696 | -0.44(-0.79%) |
Aug 09, 2019 | 55.82 | 55.86 | 55.46 | 55.59 | 26,296,472 | -0.39(-0.69%) |
Aug 08, 2019 | 55.66 | 56.12 | 55.59 | 55.98 | 33,008,856 | +0.54(+0.97%) |
Aug 07, 2019 | 55.00 | 55.55 | 54.84 | 55.44 | 47,339,796 | +0.21(+0.38%) |
Aug 06, 2019 | 55.29 | 55.37 | 54.83 | 55.23 | 38,387,680 | +0.37(+0.68%) |
Aug 05, 2019 | 55.45 | 55.45 | 54.61 | 54.86 | 62,003,160 | -1.40(-2.50%) |
Aug 02, 2019 | 56.55 | 56.55 | 56.04 | 56.27 | 42,769,552 | -0.50(-0.89%) |