Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.88 | 64.22 | 63.87 | 64.10 | 3,234,950 | +0.30(+0.47%) |
Sep 27, 2019 | 64.33 | 64.33 | 63.45 | 63.80 | 3,360,800 | -0.34(-0.53%) |
Sep 26, 2019 | 64.16 | 64.33 | 63.86 | 64.14 | 4,543,317 | +0.12(+0.19%) |
Sep 25, 2019 | 64.04 | 64.09 | 63.73 | 64.02 | 8,810,823 | +0.07(+0.11%) |
Sep 24, 2019 | 64.32 | 64.52 | 63.79 | 63.95 | 5,273,353 | -0.39(-0.61%) |
Sep 23, 2019 | 64.23 | 64.45 | 64.13 | 64.34 | 3,417,778 | +0.09(+0.14%) |
Sep 20, 2019 | 64.65 | 64.68 | 64.10 | 64.25 | 4,177,500 | -0.16(-0.25%) |
Sep 19, 2019 | 64.48 | 64.64 | 64.34 | 64.41 | 3,771,673 | +0.10(+0.16%) |
Sep 18, 2019 | 64.39 | 64.40 | 63.74 | 64.31 | 2,567,974 | +0.06(+0.09%) |
Sep 17, 2019 | 63.74 | 64.28 | 63.74 | 64.25 | 3,418,839 | +0.54(+0.85%) |
Sep 16, 2019 | 63.82 | 63.82 | 63.58 | 63.71 | 3,358,952 | -0.12(-0.19%) |
Sep 13, 2019 | 64.17 | 64.21 | 63.72 | 63.83 | 5,810,200 | -0.29(-0.45%) |
Sep 12, 2019 | 64.20 | 64.38 | 64.08 | 64.12 | 4,760,276 | +0.28(+0.44%) |
Sep 11, 2019 | 63.69 | 63.86 | 63.48 | 63.84 | 6,003,272 | +0.21(+0.33%) |
Sep 10, 2019 | 64.05 | 64.12 | 63.25 | 63.63 | 5,443,442 | -0.53(-0.83%) |
Sep 09, 2019 | 64.85 | 64.90 | 64.05 | 64.16 | 4,988,873 | -0.53(-0.82%) |
Sep 06, 2019 | 64.72 | 64.83 | 64.60 | 64.69 | 4,544,800 | +0.17(+0.26%) |
Sep 05, 2019 | 64.70 | 64.85 | 64.47 | 64.52 | 4,545,433 | +0.14(+0.22%) |
Sep 04, 2019 | 64.24 | 64.38 | 63.98 | 64.38 | 3,244,895 | +0.54(+0.85%) |
Sep 03, 2019 | 63.51 | 63.87 | 63.49 | 63.84 | 6,671,819 | +0.09(+0.13%) |
Aug 30, 2019 | 64.08 | 64.17 | 63.59 | 63.76 | 3,685,500 | -0.09(-0.15%) |
Aug 29, 2019 | 63.84 | 63.94 | 63.44 | 63.85 | 3,539,567 | +0.52(+0.82%) |
Aug 28, 2019 | 63.11 | 63.34 | 62.80 | 63.33 | 6,153,440 | +0.30(+0.48%) |
Aug 27, 2019 | 63.44 | 63.52 | 62.96 | 63.03 | 4,686,487 | -0.07(-0.11%) |
Aug 26, 2019 | 62.85 | 63.10 | 62.54 | 63.10 | 4,120,087 | +0.63(+1.01%) |
Aug 23, 2019 | 63.54 | 63.81 | 62.16 | 62.47 | 9,339,200 | -1.18(-1.85%) |
Aug 22, 2019 | 63.72 | 63.80 | 63.18 | 63.65 | 3,445,506 | +0.12(+0.19%) |
Aug 21, 2019 | 63.49 | 63.55 | 63.35 | 63.53 | 3,742,172 | +0.43(+0.68%) |
Aug 20, 2019 | 63.57 | 63.57 | 63.08 | 63.10 | 3,370,251 | -0.42(-0.66%) |
Aug 19, 2019 | 63.41 | 63.65 | 63.25 | 63.52 | 2,785,578 | +0.54(+0.86%) |
Aug 16, 2019 | 62.65 | 63.10 | 62.60 | 62.98 | 6,079,400 | +0.59(+0.95%) |
Aug 15, 2019 | 62.10 | 62.57 | 61.88 | 62.39 | 5,444,527 | +0.49(+0.79%) |
Aug 14, 2019 | 63.01 | 63.01 | 61.88 | 61.90 | 5,349,381 | -1.39(-2.20%) |
Aug 13, 2019 | 62.68 | 63.41 | 62.57 | 63.29 | 5,575,605 | +0.55(+0.88%) |
Aug 12, 2019 | 63.01 | 63.24 | 62.50 | 62.74 | 3,629,594 | -0.50(-0.79%) |
Aug 09, 2019 | 63.33 | 63.54 | 62.86 | 63.24 | 4,373,900 | -0.18(-0.28%) |
Aug 08, 2019 | 62.62 | 63.48 | 62.49 | 63.42 | 8,346,912 | +1.05(+1.68%) |
Aug 07, 2019 | 61.73 | 62.62 | 61.13 | 62.37 | 6,181,404 | +0.29(+0.47%) |
Aug 06, 2019 | 61.40 | 62.16 | 61.26 | 62.08 | 10,287,613 | +0.96(+1.57%) |
Aug 05, 2019 | 62.15 | 62.15 | 60.69 | 61.12 | 6,193,124 | -1.47(-2.35%) |
Aug 02, 2019 | 62.53 | 62.91 | 62.33 | 62.59 | 7,858,600 | -0.08(-0.13%) |
Aug 01, 2019 | 62.88 | 63.37 | 62.57 | 62.67 | 7,705,538 | -0.09(-0.14%) |
Jul 31, 2019 | 63.50 | 63.53 | 62.28 | 62.76 | 3,745,001 | -0.62(-0.98%) |
Jul 30, 2019 | 63.50 | 63.69 | 63.30 | 63.38 | 4,533,791 | -0.29(-0.46%) |
Jul 29, 2019 | 63.67 | 63.73 | 63.56 | 63.67 | 4,566,269 | +0.09(+0.14%) |
Jul 26, 2019 | 63.23 | 63.65 | 63.11 | 63.58 | 4,351,200 | +0.47(+0.74%) |
Jul 25, 2019 | 63.05 | 63.18 | 62.88 | 63.11 | 3,283,076 | +0.03(+0.05%) |
Jul 24, 2019 | 63.03 | 63.10 | 62.77 | 63.08 | 5,032,148 | -0.02(-0.03%) |
Jul 23, 2019 | 63.11 | 63.14 | 62.70 | 63.10 | 2,953,538 | +0.20(+0.32%) |
Jul 22, 2019 | 63.03 | 63.04 | 62.78 | 62.90 | 3,161,510 | +0.01(+0.02%) |
Jul 19, 2019 | 63.53 | 63.62 | 62.86 | 62.89 | 3,532,000 | -0.58(-0.91%) |
Jul 18, 2019 | 63.16 | 63.52 | 63.00 | 63.47 | 3,187,530 | +0.29(+0.46%) |
Jul 17, 2019 | 63.48 | 63.50 | 63.18 | 63.18 | 3,339,290 | -0.18(-0.28%) |
Jul 16, 2019 | 63.48 | 63.59 | 63.25 | 63.36 | 3,446,532 | -0.17(-0.27%) |
Jul 15, 2019 | 63.53 | 63.58 | 63.40 | 63.53 | 2,125,520 | +0.11(+0.17%) |
Jul 12, 2019 | 63.41 | 63.44 | 63.16 | 63.42 | 3,352,300 | +0.14(+0.22%) |
Jul 11, 2019 | 63.32 | 63.35 | 63.00 | 63.28 | 2,246,716 | +0.01(+0.02%) |
Jul 10, 2019 | 63.15 | 63.37 | 63.11 | 63.27 | 3,748,095 | +0.29(+0.46%) |
Jul 09, 2019 | 62.77 | 62.99 | 62.70 | 62.98 | 4,122,875 | +0.11(+0.17%) |
Jul 08, 2019 | 62.85 | 62.96 | 62.75 | 62.87 | 2,886,451 | -0.12(-0.19%) |
Jul 05, 2019 | 62.82 | 63.05 | 62.47 | 62.99 | 3,472,000 | -0.13(-0.21%) |
Jul 03, 2019 | 62.63 | 63.12 | 62.61 | 63.12 | 2,377,200 | +0.67(+1.07%) |
Jul 02, 2019 | 62.06 | 62.47 | 62.03 | 62.45 | 10,388,972 | +0.46(+0.74%) |