Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.00 | 65.07 | 64.77 | 64.84 | 1,083,400 | -0.18(-0.28%) |
Nov 27, 2019 | 64.91 | 65.03 | 64.75 | 65.02 | 2,674,700 | +0.19(+0.29%) |
Nov 26, 2019 | 64.29 | 64.84 | 64.28 | 64.83 | 4,740,561 | +0.51(+0.79%) |
Nov 25, 2019 | 64.32 | 64.48 | 64.21 | 64.32 | 2,811,072 | +0.15(+0.23%) |
Nov 22, 2019 | 64.32 | 64.40 | 63.94 | 64.17 | 2,632,600 | +0.05(+0.08%) |
Nov 21, 2019 | 64.43 | 64.46 | 64.07 | 64.12 | 2,811,782 | -0.31(-0.48%) |
Nov 20, 2019 | 64.50 | 64.67 | 64.19 | 64.43 | 3,893,641 | -0.06(-0.09%) |
Nov 19, 2019 | 64.55 | 64.59 | 64.34 | 64.49 | 2,743,498 | +0.08(+0.12%) |
Nov 18, 2019 | 64.28 | 64.51 | 64.23 | 64.41 | 11,030,924 | +0.16(+0.25%) |
Nov 15, 2019 | 64.16 | 64.27 | 63.96 | 64.25 | 3,886,600 | +0.31(+0.48%) |
Nov 14, 2019 | 63.93 | 63.96 | 63.69 | 63.94 | 12,736,187 | +0.15(+0.24%) |
Nov 13, 2019 | 63.38 | 63.89 | 63.38 | 63.79 | 4,198,537 | +0.37(+0.58%) |
Nov 12, 2019 | 63.48 | 63.60 | 63.31 | 63.42 | 3,206,485 | +0.04(+0.06%) |
Nov 11, 2019 | 63.36 | 63.47 | 63.11 | 63.38 | 2,981,662 | -0.12(-0.19%) |
Nov 08, 2019 | 63.42 | 63.55 | 63.22 | 63.50 | 3,195,000 | -0.02(-0.03%) |
Nov 07, 2019 | 63.62 | 63.74 | 63.41 | 63.52 | 3,317,043 | -0.04(-0.06%) |
Nov 06, 2019 | 63.34 | 63.58 | 63.23 | 63.56 | 5,643,392 | +0.35(+0.55%) |
Nov 05, 2019 | 63.44 | 63.61 | 63.03 | 63.21 | 6,557,722 | -0.31(-0.49%) |
Nov 04, 2019 | 64.13 | 64.15 | 63.41 | 63.52 | 5,381,248 | -0.46(-0.72%) |
Nov 01, 2019 | 64.24 | 64.27 | 63.88 | 63.98 | 3,098,700 | +0.03(+0.05%) |
Oct 31, 2019 | 64.13 | 64.13 | 63.68 | 63.95 | 7,859,780 | -0.11(-0.17%) |
Oct 30, 2019 | 63.71 | 64.10 | 63.55 | 64.06 | 4,033,746 | +0.35(+0.55%) |
Oct 29, 2019 | 63.55 | 63.91 | 63.40 | 63.71 | 9,033,987 | +0.21(+0.33%) |
Oct 28, 2019 | 63.64 | 63.78 | 63.46 | 63.50 | 3,120,629 | -0.01(-0.02%) |
Oct 25, 2019 | 63.82 | 63.83 | 63.49 | 63.51 | 3,462,700 | -0.26(-0.41%) |
Oct 24, 2019 | 63.91 | 63.95 | 63.58 | 63.77 | 3,637,446 | +0.01(+0.02%) |
Oct 23, 2019 | 63.71 | 63.84 | 63.52 | 63.76 | 3,125,491 | +0.09(+0.14%) |
Oct 22, 2019 | 64.33 | 64.33 | 63.63 | 63.67 | 3,608,762 | -0.55(-0.86%) |
Oct 21, 2019 | 64.30 | 64.30 | 64.03 | 64.22 | 4,515,512 | +0.14(+0.22%) |
Oct 18, 2019 | 64.03 | 64.20 | 63.89 | 64.08 | 3,063,900 | +0.05(+0.08%) |
Oct 17, 2019 | 64.06 | 64.15 | 63.91 | 64.03 | 2,755,833 | +0.16(+0.26%) |
Oct 16, 2019 | 63.86 | 63.87 | 63.54 | 63.87 | 5,240,203 | +0.02(+0.04%) |
Oct 15, 2019 | 63.88 | 64.00 | 63.80 | 63.84 | 3,284,113 | +0.16(+0.25%) |
Oct 14, 2019 | 63.79 | 63.90 | 63.63 | 63.68 | 2,896,529 | -0.09(-0.14%) |
Oct 11, 2019 | 64.25 | 64.28 | 63.76 | 63.77 | 7,412,700 | +0.07(+0.11%) |
Oct 10, 2019 | 63.46 | 63.83 | 63.25 | 63.70 | 5,693,327 | +0.29(+0.46%) |
Oct 09, 2019 | 63.35 | 63.61 | 63.13 | 63.41 | 3,423,881 | +0.43(+0.68%) |
Oct 08, 2019 | 63.46 | 63.55 | 62.92 | 62.98 | 4,542,002 | -0.70(-1.10%) |
Oct 07, 2019 | 63.88 | 64.01 | 63.62 | 63.68 | 5,262,882 | -0.35(-0.55%) |
Oct 04, 2019 | 63.27 | 64.05 | 63.15 | 64.03 | 6,818,200 | +0.93(+1.47%) |
Oct 03, 2019 | 62.73 | 63.11 | 62.28 | 63.10 | 6,756,976 | +0.42(+0.67%) |
Oct 02, 2019 | 63.35 | 63.45 | 62.38 | 62.68 | 4,962,843 | -0.88(-1.38%) |
Oct 01, 2019 | 64.15 | 64.29 | 63.52 | 63.56 | 13,452,047 | -0.54(-0.84%) |
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%) |