Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.96 | 70.99 | 70.07 | 70.38 | 3,449,045 | -0.14(-0.20%) |
Aug 29, 2019 | 70.17 | 70.65 | 70.09 | 70.52 | 3,746,241 | +1.15(+1.66%) |
Aug 28, 2019 | 68.38 | 69.84 | 68.27 | 69.37 | 5,590,027 | +0.82(+1.20%) |
Aug 27, 2019 | 69.82 | 69.90 | 68.48 | 68.55 | 6,008,964 | -0.88(-1.26%) |
Aug 26, 2019 | 69.27 | 69.48 | 68.93 | 69.42 | 4,103,599 | +0.64(+0.93%) |
Aug 23, 2019 | 70.50 | 70.94 | 68.51 | 68.78 | 4,684,491 | -2.17(-3.06%) |
Aug 22, 2019 | 71.30 | 71.49 | 70.58 | 70.95 | 2,908,218 | -0.20(-0.27%) |
Aug 21, 2019 | 71.52 | 71.60 | 70.85 | 71.15 | 1,974,915 | +0.57(+0.80%) |
Aug 20, 2019 | 71.04 | 71.07 | 70.49 | 70.58 | 3,165,545 | -0.59(-0.82%) |
Aug 19, 2019 | 71.21 | 71.62 | 71.12 | 71.17 | 7,044,863 | +0.73(+1.03%) |
Aug 16, 2019 | 69.23 | 70.58 | 69.13 | 70.44 | 3,369,045 | +1.54(+2.23%) |
Aug 15, 2019 | 69.35 | 69.41 | 68.57 | 68.90 | 4,568,924 | -0.26(-0.38%) |
Aug 14, 2019 | 70.03 | 70.10 | 68.97 | 69.16 | 3,716,489 | -2.10(-2.94%) |
Aug 13, 2019 | 70.28 | 72.01 | 70.06 | 71.26 | 3,567,956 | +0.75(+1.07%) |
Aug 12, 2019 | 70.85 | 71.01 | 70.33 | 70.50 | 2,569,186 | -0.82(-1.15%) |
Aug 09, 2019 | 71.98 | 71.99 | 71.08 | 71.32 | 2,518,998 | -0.89(-1.24%) |
Aug 08, 2019 | 71.00 | 72.24 | 71.00 | 72.22 | 3,863,727 | +1.53(+2.16%) |
Aug 07, 2019 | 69.97 | 70.86 | 69.43 | 70.69 | 4,489,395 | +0.11(+0.16%) |
Aug 06, 2019 | 70.32 | 70.68 | 69.60 | 70.58 | 4,207,834 | +0.74(+1.05%) |
Aug 05, 2019 | 70.55 | 70.75 | 68.95 | 69.84 | 8,585,215 | -1.95(-2.71%) |
Aug 02, 2019 | 72.26 | 72.38 | 71.23 | 71.79 | 3,442,817 | -0.85(-1.17%) |
Aug 01, 2019 | 73.86 | 74.45 | 72.30 | 72.64 | 5,620,217 | -1.13(-1.53%) |
Jul 31, 2019 | 74.14 | 74.93 | 73.28 | 73.76 | 4,457,406 | -0.35(-0.48%) |
Jul 30, 2019 | 72.89 | 74.15 | 72.62 | 74.12 | 2,242,442 | +0.79(+1.08%) |
Jul 29, 2019 | 73.75 | 73.83 | 73.09 | 73.33 | 2,691,172 | -0.37(-0.51%) |
Jul 26, 2019 | 73.08 | 73.88 | 72.99 | 73.70 | 3,496,509 | +0.75(+1.02%) |
Jul 25, 2019 | 73.68 | 73.81 | 72.84 | 72.95 | 2,356,481 | -0.80(-1.09%) |
Jul 24, 2019 | 72.32 | 73.83 | 72.21 | 73.75 | 2,438,471 | +1.22(+1.68%) |
Jul 23, 2019 | 72.08 | 72.53 | 71.88 | 72.53 | 2,031,492 | +0.67(+0.93%) |
Jul 22, 2019 | 72.12 | 72.44 | 71.73 | 71.86 | 1,980,392 | -0.10(-0.14%) |
Jul 19, 2019 | 72.20 | 72.65 | 71.96 | 71.97 | 2,314,970 | -0.19(-0.26%) |
Jul 18, 2019 | 71.92 | 72.32 | 71.75 | 72.15 | 2,277,290 | +0.14(+0.19%) |
Jul 17, 2019 | 72.55 | 72.65 | 71.84 | 72.01 | 2,585,077 | -0.54(-0.74%) |
Jul 16, 2019 | 72.44 | 73.00 | 72.21 | 72.55 | 2,826,143 | +0.07(+0.10%) |
Jul 15, 2019 | 73.07 | 73.19 | 72.23 | 72.48 | 2,373,897 | -0.47(-0.64%) |
Jul 12, 2019 | 72.36 | 73.19 | 72.26 | 72.94 | 2,402,273 | +0.63(+0.88%) |
Jul 11, 2019 | 72.70 | 72.77 | 71.92 | 72.31 | 3,203,189 | -0.34(-0.47%) |
Jul 10, 2019 | 72.81 | 73.06 | 72.35 | 72.66 | 2,350,476 | +0.20(+0.27%) |
Jul 09, 2019 | 72.33 | 72.50 | 72.12 | 72.46 | 1,935,700 | -0.09(-0.13%) |
Jul 08, 2019 | 73.15 | 73.20 | 72.48 | 72.55 | 2,668,541 | -0.77(-1.05%) |
Jul 05, 2019 | 72.71 | 73.35 | 72.38 | 73.33 | 1,675,287 | +0.29(+0.40%) |
Jul 03, 2019 | 72.92 | 73.12 | 72.59 | 73.04 | 1,832,389 | +0.41(+0.56%) |
Jul 02, 2019 | 73.07 | 73.07 | 72.15 | 72.63 | 2,656,623 | -0.42(-0.57%) |
Jul 01, 2019 | 73.76 | 74.07 | 72.66 | 73.05 | 6,927,517 | +0.15(+0.20%) |
Jun 28, 2019 | 72.06 | 73.11 | 72.06 | 72.90 | 4,226,501 | +0.96(+1.33%) |
Jun 27, 2019 | 70.75 | 71.96 | 70.60 | 71.94 | 5,095,142 | +1.38(+1.95%) |
Jun 26, 2019 | 70.75 | 71.04 | 70.52 | 70.56 | 4,711,962 | +0.07(+0.11%) |
Jun 25, 2019 | 70.97 | 71.05 | 70.49 | 70.49 | 4,405,252 | -0.36(-0.51%) |
Jun 24, 2019 | 71.85 | 71.85 | 70.85 | 70.85 | 2,638,822 | -0.80(-1.12%) |
Jun 21, 2019 | 72.16 | 72.16 | 71.47 | 71.65 | 2,438,568 | -0.59(-0.81%) |
Jun 20, 2019 | 72.45 | 72.53 | 71.83 | 72.24 | 2,407,034 | +0.48(+0.67%) |
Jun 19, 2019 | 71.55 | 71.81 | 71.33 | 71.75 | 1,965,987 | +0.18(+0.25%) |
Jun 18, 2019 | 71.15 | 72.12 | 71.04 | 71.58 | 2,798,224 | +0.92(+1.30%) |
Jun 17, 2019 | 70.77 | 71.07 | 70.59 | 70.65 | 2,494,483 | +0.07(+0.09%) |
Jun 14, 2019 | 71.14 | 71.19 | 70.59 | 70.59 | 2,220,167 | -0.70(-0.98%) |
Jun 13, 2019 | 70.90 | 71.31 | 70.73 | 71.28 | 2,502,968 | +0.83(+1.17%) |
Jun 12, 2019 | 70.56 | 70.65 | 70.17 | 70.46 | 1,548,332 | -0.15(-0.21%) |
Jun 11, 2019 | 71.25 | 71.51 | 70.29 | 70.61 | 2,085,614 | -0.16(-0.22%) |
Jun 10, 2019 | 70.59 | 71.37 | 70.54 | 70.76 | 2,758,905 | +0.50(+0.71%) |
Jun 07, 2019 | 70.06 | 70.61 | 69.82 | 70.26 | 2,792,690 | +0.45(+0.65%) |
Jun 06, 2019 | 70.01 | 70.22 | 69.03 | 69.81 | 2,291,742 | -0.16(-0.23%) |
Jun 05, 2019 | 70.42 | 70.45 | 69.31 | 69.97 | 2,906,201 | -0.16(-0.23%) |
Jun 04, 2019 | 69.02 | 70.19 | 68.99 | 70.12 | 2,618,673 | +1.86(+2.72%) |