Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-10-03 | 53.50 | 53.50 | 53.20 | 53.50 | 297,442 |
2019-10-02 | 53.50 | 53.50 | 53.50 | 53.50 | 132,089 |
2019-10-01 | 54.50 | 54.50 | 53.50 | 53.50 | 1,551,635 |
2019-09-30 | 54.50 | 54.50 | 54.50 | 54.50 | 32,518 |
2019-09-27 | 54.50 | 54.50 | 54.50 | 54.50 | 172,886 |
2019-09-26 | 54.50 | 54.50 | 54.50 | 54.50 | 145,478 |
2019-09-25 | 55.00 | 55.00 | 54.00 | 54.50 | 804,495 |
2019-09-24 | 55.00 | 55.00 | 54.50 | 54.50 | 65,994 |
2019-09-23 | 55.50 | 55.50 | 55.00 | 55.00 | 303,540 |
2019-09-20 | 55.00 | 55.50 | 54.00 | 55.50 | 357,488 |
2019-09-19 | 55.50 | 55.50 | 55.00 | 55.00 | 674,849 |
2019-09-18 | 56.00 | 56.00 | 55.50 | 55.50 | 129,127 |
2019-09-17 | 56.00 | 56.00 | 56.00 | 56.00 | 22,518 |
2019-09-16 | 56.00 | 56.00 | 56.00 | 56.00 | 203,012 |
2019-09-13 | 56.00 | 56.00 | 56.00 | 56.00 | 325,819 |
2019-09-12 | 56.00 | 56.00 | 56.00 | 56.00 | 22,200 |
2019-09-11 | 56.00 | 56.00 | 56.00 | 56.00 | 186,330 |
2019-09-10 | 56.00 | 56.00 | 56.00 | 56.00 | 167,791 |
2019-09-09 | 56.00 | 56.50 | 56.00 | 56.00 | 488,206 |
2019-09-06 | 56.00 | 56.00 | 56.00 | 56.00 | 197,260 |
2019-09-05 | 56.00 | 56.00 | 56.00 | 56.00 | 130,582 |
2019-09-04 | 56.00 | 56.00 | 56.00 | 56.00 | 281,331 |
2019-09-03 | 54.50 | 56.50 | 54.50 | 56.00 | 920,374 |
2019-09-02 | 53.50 | 54.50 | 53.50 | 54.50 | 315,381 |
2019-08-30 | 53.50 | 53.50 | 53.50 | 53.50 | 514,457 |
2019-08-29 | 53.50 | 53.50 | 53.50 | 53.50 | 30,890 |
2019-08-28 | 53.50 | 54.00 | 54.00 | 53.50 | 146,771 |
2019-08-27 | 55.00 | 54.50 | 53.50 | 53.50 | 1,020,918 |
2019-08-23 | 55.00 | 55.00 | 54.00 | 55.00 | 103,108 |
2019-08-22 | 55.20 | 54.00 | 54.00 | 55.00 | 230,618 |
2019-08-21 | 54.70 | 55.20 | 54.70 | 55.20 | 388,288 |
2019-08-20 | 54.50 | 54.40 | 54.40 | 54.70 | 249,614 |
2019-08-19 | 54.50 | 54.50 | 54.50 | 54.50 | 593,458 |
2019-08-16 | 54.50 | 54.50 | 54.50 | 54.50 | 463,648 |
2019-08-15 | 55.00 | 55.00 | 53.50 | 54.50 | 621,329 |
2019-08-14 | 55.50 | 55.50 | 55.00 | 55.50 | 1,005,724 |
2019-08-13 | 54.50 | 55.50 | 54.50 | 55.50 | 748,170 |
2019-08-12 | 53.50 | 54.50 | 53.50 | 54.50 | 1,265,476 |
2019-08-09 | 53.50 | 53.50 | 53.50 | 53.50 | 355,836 |
2019-08-08 | 54.00 | 54.00 | 53.50 | 53.50 | 88,052 |
2019-08-07 | 54.00 | 54.00 | 54.00 | 54.00 | 187,457 |
2019-08-06 | 54.00 | 54.00 | 54.00 | 54.00 | 194,211 |
2019-08-05 | 55.00 | 55.00 | 54.00 | 54.00 | 627,951 |
2019-08-02 | 55.00 | 55.00 | 55.00 | 55.00 | 401,577 |
2019-08-01 | 56.00 | 56.00 | 55.00 | 55.00 | 1,435,476 |
2019-07-31 | 56.00 | 57.00 | 53.50 | 56.00 | 5,050,267 |
2019-07-30 | 51.00 | 51.00 | 49.00 | 49.00 | 251,099 |
2019-07-29 | 51.00 | 51.00 | 51.00 | 51.00 | 90,262 |
2019-07-26 | 51.00 | 51.50 | 51.00 | 51.00 | 290,252 |
2019-07-25 | 51.50 | 51.50 | 51.00 | 51.00 | 54,661 |
2019-07-24 | 51.00 | 51.80 | 51.00 | 51.50 | 127,403 |
2019-07-23 | 51.00 | 51.00 | 51.00 | 51.00 | 26,428 |
2019-07-22 | 51.00 | 51.50 | 51.00 | 51.00 | 132,943 |
2019-07-19 | 51.00 | 51.00 | 51.00 | 51.00 | 115,460 |
2019-07-18 | 51.00 | 51.00 | 51.00 | 51.00 | 59,309 |
2019-07-17 | 51.00 | 51.00 | 51.00 | 51.00 | 119,458 |
2019-07-16 | 51.00 | 51.00 | 51.00 | 51.00 | 170,102 |
2019-07-15 | 51.00 | 51.00 | 51.00 | 51.00 | 119,614 |
2019-07-12 | 51.50 | 51.50 | 51.00 | 51.00 | 322,871 |
2019-07-11 | 51.00 | 52.00 | 52.00 | 51.50 | 347,579 |
2019-07-10 | 51.00 | 51.00 | 51.00 | 51.00 | 264,930 |
2019-07-09 | 51.00 | 51.00 | 51.00 | 51.00 | 176,533 |
2019-07-08 | 50.00 | 51.50 | 50.00 | 51.00 | 238,121 |
2019-07-05 | 50.00 | 50.00 | 50.00 | 50.00 | 102,074 |
2019-07-04 | 50.50 | 50.50 | 50.00 | 50.00 | 141,697 |
2019-07-03 | 50.50 | 50.50 | 50.50 | 50.50 | 229,037 |
2019-07-02 | 51.50 | 51.50 | 50.50 | 50.50 | 403,177 |
2019-07-01 | 50.50 | 51.50 | 50.50 | 51.50 | 623,663 |
2019-06-28 | 50.00 | 50.50 | 50.00 | 50.50 | 141,874 |
2019-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | 120,071 |
2019-06-26 | 50.50 | 51.50 | 50.00 | 50.00 | 384,523 |
2019-06-25 | 52.50 | 52.50 | 50.50 | 50.50 | 507,282 |
2019-06-24 | 52.50 | 52.50 | 51.50 | 52.50 | 731,924 |
2019-06-21 | 50.50 | 52.00 | 50.50 | 50.50 | 983,461 |
2019-06-20 | 51.00 | 51.00 | 50.50 | 50.50 | 141,533 |
2019-06-19 | 52.00 | 52.00 | 50.50 | 51.00 | 365,344 |
2019-06-18 | 50.00 | 51.60 | 50.00 | 51.50 | 1,507,229 |
2019-06-17 | 45.00 | 50.50 | 45.00 | 50.00 | 3,055,231 |
2019-06-14 | 44.00 | 45.00 | 43.00 | 44.50 | 149,677 |
2019-06-13 | 44.00 | 44.00 | 44.00 | 44.00 | 188,554 |
2019-06-12 | 47.00 | 47.00 | 44.50 | 44.50 | 649,708 |
2019-06-11 | 44.00 | 44.00 | 44.00 | 44.00 | 47,906 |
2019-06-10 | 43.00 | 44.00 | 43.00 | 44.00 | 68,013 |
2019-06-07 | 43.00 | 43.00 | 42.50 | 43.00 | 250,439 |
2019-06-06 | 44.00 | 44.00 | 43.00 | 43.00 | 83,793 |
2019-06-05 | 44.00 | 44.00 | 44.00 | 44.00 | 35,700 |
2019-06-04 | 44.50 | 44.50 | 43.00 | 44.00 | 109,597 |
2019-06-03 | 42.00 | 44.50 | 42.00 | 44.50 | 285,103 |
2019-05-31 | 42.00 | 42.00 | 42.00 | 42.00 | 8,046 |
2019-05-30 | 42.00 | 42.00 | 41.00 | 42.00 | 35,849 |
2019-05-29 | 42.50 | 42.50 | 42.00 | 42.00 | 47,403 |
2019-05-28 | 42.50 | 42.50 | 42.00 | 42.50 | 194,155 |
2019-05-24 | 41.00 | 42.50 | 41.00 | 42.50 | 146,028 |
2019-05-23 | 42.25 | 42.25 | 40.50 | 41.00 | 236,824 |
2019-05-22 | 43.00 | 43.00 | 42.25 | 42.25 | 126,400 |
2019-05-21 | 43.00 | 43.00 | 43.00 | 43.00 | 44,058 |
2019-05-20 | 43.50 | 43.50 | 43.00 | 43.00 | 567,840 |
2019-05-17 | 44.00 | 44.00 | 43.00 | 43.50 | 284,475 |
2019-05-16 | 45.00 | 45.50 | 44.00 | 44.00 | 289,743 |
2019-05-15 | 42.00 | 45.00 | 42.00 | 45.00 | 577,266 |
2019-05-14 | 41.50 | 41.50 | 40.00 | 40.50 | 151,836 |
2019-05-13 | 41.50 | 41.50 | 41.00 | 41.50 | 127,198 |
2019-05-10 | 41.50 | 41.50 | 41.50 | 41.50 | 57,371 |
2019-05-09 | 42.00 | 42.00 | 41.50 | 41.50 | 125,845 |
2019-05-08 | 42.00 | 42.00 | 42.00 | 42.00 | 76,996 |
2019-05-07 | 43.00 | 43.00 | 42.00 | 42.00 | 108,833 |
2019-05-03 | 43.50 | 43.50 | 43.00 | 43.00 | 94,839 |
2019-05-02 | 43.00 | 43.50 | 43.00 | 43.50 | 38,067 |
2019-05-01 | 45.00 | 45.00 | 42.50 | 43.00 | 192,417 |
2019-04-30 | 43.00 | 45.00 | 43.00 | 45.00 | 333,207 |
2019-04-29 | 43.00 | 43.00 | 43.00 | 43.00 | 84,166 |
2019-04-26 | 43.50 | 43.50 | 43.00 | 43.00 | 87,676 |
2019-04-25 | 42.00 | 43.50 | 42.00 | 43.50 | 151,729 |
2019-04-24 | 43.50 | 43.50 | 42.00 | 42.00 | 177,652 |
2019-04-23 | 41.00 | 43.00 | 41.00 | 43.00 | 319,059 |
2019-04-18 | 40.50 | 41.50 | 40.50 | 41.00 | 153,421 |
2019-04-17 | 39.00 | 40.50 | 39.00 | 40.50 | 116,080 |
2019-04-16 | 38.00 | 39.00 | 38.00 | 39.00 | 99,181 |
2019-04-15 | 37.50 | 38.00 | 37.50 | 38.00 | 66,234 |
2019-04-12 | 39.00 | 39.00 | 37.00 | 37.50 | 102,486 |
2019-04-11 | 39.50 | 39.50 | 39.00 | 39.00 | 128,059 |
2019-04-10 | 39.50 | 39.50 | 39.50 | 39.50 | 41,700 |
2019-04-09 | 39.00 | 39.50 | 39.00 | 39.50 | 126,049 |
2019-04-08 | 39.00 | 39.00 | 39.00 | 39.00 | 62,832 |
2019-04-05 | 41.00 | 41.00 | 39.00 | 39.00 | 190,177 |
2019-04-04 | 40.00 | 41.50 | 40.00 | 41.00 | 441,886 |
2019-04-03 | 38.00 | 41.00 | 38.00 | 40.50 | 112,664 |
2019-04-02 | 39.00 | 39.50 | 38.00 | 38.00 | 493,887 |
2019-04-01 | 35.50 | 39.00 | 35.50 | 39.00 | 403,388 |
2019-03-29 | 35.50 | 35.50 | 35.50 | 35.50 | 405,126 |
2019-03-28 | 36.00 | 36.00 | 35.50 | 35.50 | 131,526 |