Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.26 | 65.42 | 65.09 | 65.13 | 12,814,691 | -0.40(-0.61%) |
Nov 27, 2019 | 65.70 | 65.81 | 65.40 | 65.53 | 18,831,588 | -0.04(-0.07%) |
Nov 26, 2019 | 65.42 | 65.63 | 65.13 | 65.57 | 21,934,726 | +0.37(+0.56%) |
Nov 25, 2019 | 64.74 | 65.45 | 64.71 | 65.21 | 23,617,996 | +0.60(+0.93%) |
Nov 22, 2019 | 65.08 | 65.27 | 64.39 | 64.61 | 27,809,882 | -0.32(-0.50%) |
Nov 21, 2019 | 65.04 | 65.48 | 64.46 | 64.93 | 25,570,554 | -0.09(-0.13%) |
Nov 20, 2019 | 65.49 | 65.59 | 64.39 | 65.02 | 28,926,442 | -0.54(-0.82%) |
Nov 19, 2019 | 66.26 | 66.26 | 65.51 | 65.55 | 21,888,534 | -0.36(-0.55%) |
Nov 18, 2019 | 66.54 | 66.62 | 65.73 | 65.92 | 28,015,438 | -0.68(-1.03%) |
Nov 15, 2019 | 65.68 | 66.60 | 65.52 | 66.60 | 39,343,104 | +1.22(+1.86%) |
Nov 14, 2019 | 64.68 | 65.71 | 64.62 | 65.38 | 28,982,206 | +0.65(+1.00%) |
Nov 13, 2019 | 64.58 | 65.05 | 64.53 | 64.73 | 21,138,454 | -0.05(-0.08%) |
Nov 12, 2019 | 64.85 | 65.39 | 64.64 | 64.79 | 28,885,956 | -0.05(-0.08%) |
Nov 11, 2019 | 65.13 | 65.17 | 64.72 | 64.84 | 17,254,300 | -0.54(-0.82%) |
Nov 08, 2019 | 65.00 | 65.78 | 65.00 | 65.38 | 30,470,932 | +0.10(+0.16%) |
Nov 07, 2019 | 64.64 | 66.06 | 64.61 | 65.27 | 45,176,672 | +0.80(+1.23%) |
Nov 06, 2019 | 64.43 | 64.58 | 64.04 | 64.48 | 24,632,358 | -0.02(-0.03%) |
Nov 05, 2019 | 64.49 | 64.79 | 64.40 | 64.50 | 25,170,036 | +0.09(+0.14%) |
Nov 04, 2019 | 63.73 | 64.55 | 63.73 | 64.41 | 30,653,282 | +0.87(+1.36%) |
Nov 01, 2019 | 63.22 | 63.58 | 62.91 | 63.54 | 28,845,068 | +0.67(+1.07%) |
Oct 31, 2019 | 62.93 | 63.25 | 62.40 | 62.87 | 31,938,694 | -0.09(-0.15%) |
Oct 30, 2019 | 62.69 | 63.33 | 62.46 | 62.96 | 29,222,862 | +0.00(+0.00%) |
Oct 29, 2019 | 63.73 | 63.97 | 62.71 | 62.96 | 52,697,032 | -1.41(-2.20%) |
Oct 28, 2019 | 63.68 | 64.89 | 63.54 | 64.38 | 65,387,200 | +1.23(+1.95%) |
Oct 25, 2019 | 62.53 | 63.33 | 62.39 | 63.14 | 27,135,108 | +0.26(+0.41%) |
Oct 24, 2019 | 62.88 | 63.07 | 62.55 | 62.88 | 22,817,798 | +0.07(+0.12%) |
Oct 23, 2019 | 61.94 | 62.83 | 61.94 | 62.81 | 23,542,790 | +0.82(+1.32%) |
Oct 22, 2019 | 62.15 | 62.36 | 61.92 | 61.99 | 25,664,422 | -0.15(-0.25%) |
Oct 21, 2019 | 62.36 | 62.60 | 61.93 | 62.14 | 20,621,640 | -0.01(-0.01%) |
Oct 18, 2019 | 62.66 | 62.83 | 61.94 | 62.15 | 31,682,320 | -0.42(-0.67%) |
Oct 17, 2019 | 62.50 | 63.12 | 62.42 | 62.57 | 21,303,882 | +0.49(+0.79%) |
Oct 16, 2019 | 62.02 | 62.64 | 61.86 | 62.08 | 23,045,240 | +0.04(+0.06%) |
Oct 15, 2019 | 61.01 | 62.28 | 60.98 | 62.04 | 30,574,030 | +1.22(+2.01%) |
Oct 14, 2019 | 60.62 | 61.22 | 60.52 | 60.82 | 13,690,595 | +0.10(+0.17%) |
Oct 11, 2019 | 61.13 | 61.37 | 60.61 | 60.72 | 22,553,856 | +0.31(+0.52%) |
Oct 10, 2019 | 59.86 | 60.71 | 59.82 | 60.40 | 13,371,729 | +0.35(+0.59%) |
Oct 09, 2019 | 60.00 | 60.35 | 59.84 | 60.05 | 16,275,478 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 60.27 | 59.41 | 59.44 | 20,670,496 | -0.90(-1.50%) |
Oct 07, 2019 | 60.28 | 60.88 | 60.15 | 60.34 | 17,598,496 | -0.14(-0.22%) |
Oct 04, 2019 | 59.65 | 60.55 | 59.48 | 60.48 | 24,600,202 | +1.08(+1.81%) |
Oct 03, 2019 | 59.10 | 59.48 | 58.09 | 59.40 | 29,420,008 | +0.57(+0.98%) |
Oct 02, 2019 | 59.76 | 59.87 | 58.56 | 58.83 | 33,517,244 | -1.40(-2.33%) |
Oct 01, 2019 | 61.05 | 61.57 | 60.21 | 60.23 | 25,682,602 | -0.76(-1.24%) |
Sep 30, 2019 | 61.28 | 61.30 | 60.60 | 60.99 | 25,921,576 | -0.24(-0.39%) |
Sep 27, 2019 | 62.07 | 62.18 | 60.69 | 61.23 | 34,487,536 | -0.82(-1.32%) |
Sep 26, 2019 | 62.04 | 62.16 | 61.52 | 62.04 | 23,456,290 | -0.14(-0.23%) |
Sep 25, 2019 | 60.73 | 62.33 | 60.39 | 62.18 | 27,127,720 | +1.34(+2.20%) |
Sep 24, 2019 | 61.93 | 62.28 | 60.46 | 60.85 | 36,752,092 | -0.82(-1.32%) |
Sep 23, 2019 | 61.26 | 61.91 | 61.12 | 61.66 | 23,925,828 | +0.24(+0.39%) |
Sep 20, 2019 | 61.61 | 62.07 | 61.11 | 61.42 | 38,798,480 | -0.45(-0.72%) |
Sep 19, 2019 | 61.55 | 62.15 | 61.54 | 61.87 | 16,959,022 | +0.30(+0.49%) |
Sep 18, 2019 | 61.44 | 61.74 | 60.75 | 61.56 | 17,864,560 | +0.14(+0.23%) |
Sep 17, 2019 | 61.51 | 61.68 | 61.10 | 61.42 | 20,965,936 | -0.09(-0.14%) |
Sep 16, 2019 | 61.45 | 61.88 | 61.19 | 61.51 | 28,246,502 | -0.42(-0.68%) |
Sep 13, 2019 | 61.53 | 61.98 | 61.28 | 61.93 | 23,701,172 | +0.25(+0.41%) |
Sep 12, 2019 | 61.10 | 62.05 | 61.06 | 61.68 | 31,679,178 | +0.75(+1.23%) |
Sep 11, 2019 | 60.13 | 61.05 | 60.05 | 60.93 | 23,527,272 | +0.71(+1.19%) |
Sep 10, 2019 | 59.74 | 60.43 | 59.73 | 60.22 | 27,949,942 | +0.02(+0.04%) |
Sep 09, 2019 | 60.28 | 60.96 | 59.59 | 60.19 | 31,891,640 | -0.05(-0.09%) |
Sep 06, 2019 | 60.39 | 60.58 | 60.09 | 60.25 | 18,991,772 | -0.29(-0.48%) |
Sep 05, 2019 | 59.61 | 60.63 | 59.57 | 60.54 | 26,431,942 | +1.49(+2.53%) |
Sep 04, 2019 | 58.90 | 59.18 | 58.51 | 59.05 | 21,337,000 | +0.64(+1.09%) |