Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.41 | 71.50 | 70.64 | 70.88 | 7,909,902 | -0.20(-0.29%) |
Aug 29, 2019 | 71.37 | 71.60 | 70.64 | 71.09 | 7,358,069 | +0.20(+0.28%) |
Aug 28, 2019 | 69.89 | 70.96 | 69.71 | 70.89 | 7,177,732 | +0.79(+1.12%) |
Aug 27, 2019 | 70.84 | 71.25 | 70.05 | 70.10 | 7,597,815 | -0.30(-0.42%) |
Aug 26, 2019 | 69.99 | 70.41 | 69.74 | 70.40 | 7,033,137 | +0.77(+1.11%) |
Aug 23, 2019 | 70.68 | 71.27 | 69.25 | 69.63 | 12,349,104 | -1.46(-2.05%) |
Aug 22, 2019 | 71.11 | 71.48 | 70.70 | 71.09 | 7,669,953 | -0.16(-0.22%) |
Aug 21, 2019 | 70.73 | 71.52 | 70.60 | 71.24 | 7,550,121 | +1.03(+1.47%) |
Aug 20, 2019 | 70.50 | 71.09 | 70.15 | 70.21 | 7,189,909 | -0.44(-0.63%) |
Aug 19, 2019 | 70.16 | 70.93 | 70.05 | 70.65 | 8,911,137 | +0.93(+1.33%) |
Aug 16, 2019 | 69.23 | 69.97 | 68.98 | 69.73 | 10,658,282 | +1.31(+1.92%) |
Aug 15, 2019 | 68.32 | 68.73 | 67.95 | 68.41 | 11,109,292 | +0.05(+0.07%) |
Aug 14, 2019 | 69.98 | 70.36 | 68.32 | 68.36 | 13,283,413 | -2.20(-3.11%) |
Aug 13, 2019 | 70.05 | 71.14 | 70.05 | 70.56 | 9,835,482 | +0.30(+0.43%) |
Aug 12, 2019 | 69.86 | 70.44 | 69.28 | 70.26 | 8,297,299 | +0.16(+0.22%) |
Aug 09, 2019 | 69.76 | 70.58 | 69.44 | 70.10 | 10,439,426 | +0.65(+0.93%) |
Aug 08, 2019 | 69.47 | 69.72 | 69.12 | 69.45 | 10,127,130 | +0.39(+0.57%) |
Aug 07, 2019 | 69.03 | 69.42 | 67.87 | 69.06 | 13,397,836 | -0.08(-0.12%) |
Aug 06, 2019 | 68.14 | 69.25 | 68.12 | 69.14 | 12,834,060 | +1.01(+1.48%) |
Aug 05, 2019 | 68.73 | 69.14 | 67.34 | 68.14 | 13,834,550 | -1.11(-1.60%) |
Aug 02, 2019 | 68.76 | 69.49 | 68.49 | 69.24 | 12,704,226 | +0.64(+0.93%) |
Aug 01, 2019 | 68.09 | 69.27 | 67.74 | 68.60 | 12,280,096 | +0.57(+0.84%) |
Jul 31, 2019 | 67.95 | 69.39 | 67.91 | 68.03 | 14,484,883 | -0.23(-0.34%) |
Jul 30, 2019 | 68.85 | 69.82 | 67.89 | 68.26 | 16,630,694 | +0.64(+0.95%) |
Jul 29, 2019 | 67.30 | 67.87 | 66.90 | 67.62 | 12,948,163 | +0.87(+1.30%) |
Jul 26, 2019 | 66.68 | 66.91 | 66.32 | 66.75 | 8,892,067 | -0.26(-0.39%) |
Jul 25, 2019 | 66.77 | 68.09 | 66.44 | 67.01 | 11,256,676 | +0.00(+0.00%) |
Jul 24, 2019 | 67.24 | 67.47 | 66.50 | 67.01 | 8,986,594 | -0.23(-0.34%) |
Jul 23, 2019 | 66.79 | 67.57 | 66.31 | 67.24 | 8,636,248 | +0.67(+1.01%) |
Jul 22, 2019 | 66.95 | 67.07 | 66.44 | 66.57 | 8,452,960 | -0.15(-0.22%) |
Jul 19, 2019 | 67.79 | 67.89 | 66.52 | 66.72 | 14,031,143 | -1.07(-1.57%) |
Jul 18, 2019 | 67.55 | 68.00 | 66.89 | 67.78 | 9,862,667 | +0.63(+0.94%) |
Jul 17, 2019 | 67.18 | 67.50 | 66.87 | 67.15 | 11,465,010 | +0.27(+0.40%) |
Jul 16, 2019 | 66.66 | 67.04 | 66.31 | 66.88 | 9,834,679 | +0.52(+0.78%) |
Jul 15, 2019 | 66.07 | 66.62 | 65.68 | 66.36 | 12,713,899 | +1.01(+1.54%) |
Jul 12, 2019 | 66.27 | 66.32 | 64.45 | 65.36 | 22,013,388 | -1.04(-1.57%) |
Jul 11, 2019 | 68.45 | 68.59 | 65.40 | 66.40 | 25,778,018 | -3.13(-4.50%) |
Jul 10, 2019 | 69.51 | 69.77 | 69.14 | 69.53 | 6,979,727 | -0.03(-0.05%) |
Jul 09, 2019 | 69.05 | 69.85 | 68.93 | 69.56 | 9,883,878 | +0.67(+0.98%) |
Jul 08, 2019 | 69.68 | 70.09 | 68.45 | 68.89 | 15,939,660 | -1.28(-1.82%) |
Jul 05, 2019 | 71.05 | 71.15 | 70.08 | 70.17 | 10,205,810 | -1.07(-1.50%) |
Jul 03, 2019 | 70.55 | 71.37 | 70.49 | 71.23 | 7,605,041 | +1.14(+1.63%) |
Jul 02, 2019 | 69.23 | 70.09 | 68.94 | 70.09 | 12,084,798 | +0.62(+0.90%) |
Jul 01, 2019 | 69.13 | 69.62 | 68.77 | 69.47 | 11,970,744 | +0.74(+1.07%) |
Jun 28, 2019 | 68.83 | 69.23 | 68.02 | 68.73 | 54,344,084 | +0.02(+0.02%) |
Jun 27, 2019 | 68.59 | 69.42 | 68.36 | 68.72 | 13,644,715 | +0.24(+0.35%) |
Jun 26, 2019 | 69.82 | 69.84 | 68.11 | 68.48 | 14,672,210 | -1.39(-1.99%) |
Jun 25, 2019 | 70.13 | 70.71 | 69.52 | 69.87 | 10,881,402 | -0.22(-0.32%) |
Jun 24, 2019 | 69.65 | 70.52 | 69.46 | 70.09 | 9,186,097 | +0.77(+1.11%) |
Jun 21, 2019 | 69.22 | 69.49 | 68.56 | 69.32 | 17,500,624 | -0.02(-0.04%) |
Jun 20, 2019 | 70.48 | 70.91 | 69.12 | 69.35 | 14,539,592 | -0.62(-0.89%) |
Jun 19, 2019 | 69.06 | 70.14 | 69.03 | 69.97 | 11,437,422 | +0.71(+1.03%) |
Jun 18, 2019 | 68.23 | 69.41 | 68.23 | 69.26 | 13,299,470 | +0.98(+1.43%) |
Jun 17, 2019 | 67.79 | 68.31 | 67.65 | 68.28 | 7,481,776 | +0.43(+0.63%) |
Jun 14, 2019 | 67.80 | 68.34 | 67.59 | 67.86 | 9,300,622 | +0.35(+0.52%) |
Jun 13, 2019 | 68.45 | 68.55 | 67.20 | 67.50 | 11,945,579 | -0.66(-0.97%) |
Jun 12, 2019 | 67.76 | 68.62 | 67.70 | 68.16 | 12,957,876 | +0.59(+0.88%) |
Jun 11, 2019 | 67.50 | 67.92 | 67.13 | 67.57 | 9,128,141 | +0.41(+0.61%) |
Jun 10, 2019 | 67.32 | 67.32 | 66.49 | 67.16 | 8,831,263 | +0.02(+0.02%) |
Jun 07, 2019 | 66.62 | 67.49 | 66.62 | 67.15 | 10,308,973 | +0.83(+1.25%) |
Jun 06, 2019 | 66.90 | 67.13 | 66.31 | 66.31 | 13,351,664 | -0.20(-0.31%) |
Jun 05, 2019 | 66.27 | 66.99 | 66.02 | 66.52 | 11,510,082 | +0.50(+0.75%) |
Jun 04, 2019 | 65.75 | 66.23 | 65.23 | 66.02 | 10,978,946 | +0.67(+1.02%) |