Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.88 | 71.96 | 71.09 | 71.34 | 7,859,141 | -0.21(-0.29%) |
Aug 29, 2019 | 71.83 | 72.06 | 71.10 | 71.55 | 7,310,850 | +0.20(+0.28%) |
Aug 28, 2019 | 70.34 | 71.42 | 70.16 | 71.35 | 7,131,670 | +0.79(+1.12%) |
Aug 27, 2019 | 71.30 | 71.71 | 70.50 | 70.56 | 7,549,057 | -0.30(-0.42%) |
Aug 26, 2019 | 70.44 | 70.87 | 70.19 | 70.85 | 6,988,003 | +0.78(+1.11%) |
Aug 23, 2019 | 71.13 | 71.73 | 69.70 | 70.08 | 12,269,856 | -1.47(-2.05%) |
Aug 22, 2019 | 71.57 | 71.94 | 71.16 | 71.55 | 7,620,732 | -0.16(-0.22%) |
Aug 21, 2019 | 71.19 | 71.98 | 71.06 | 71.70 | 7,501,670 | +1.04(+1.47%) |
Aug 20, 2019 | 70.96 | 71.55 | 70.60 | 70.66 | 7,143,769 | -0.45(-0.63%) |
Aug 19, 2019 | 70.61 | 71.39 | 70.50 | 71.11 | 8,853,952 | +0.93(+1.33%) |
Aug 16, 2019 | 69.67 | 70.42 | 69.42 | 70.18 | 10,589,884 | +1.32(+1.92%) |
Aug 15, 2019 | 68.76 | 69.17 | 68.39 | 68.86 | 11,038,000 | +0.05(+0.07%) |
Aug 14, 2019 | 70.43 | 70.82 | 68.76 | 68.81 | 13,198,169 | -2.21(-3.11%) |
Aug 13, 2019 | 70.51 | 71.60 | 70.51 | 71.02 | 9,772,364 | +0.31(+0.43%) |
Aug 12, 2019 | 70.32 | 70.89 | 69.73 | 70.71 | 8,244,053 | +0.16(+0.22%) |
Aug 09, 2019 | 70.21 | 71.04 | 69.89 | 70.56 | 10,372,433 | +0.65(+0.93%) |
Aug 08, 2019 | 69.92 | 70.17 | 69.57 | 69.90 | 10,062,141 | +0.40(+0.57%) |
Aug 07, 2019 | 69.47 | 69.87 | 68.31 | 69.51 | 13,311,858 | -0.08(-0.12%) |
Aug 06, 2019 | 68.58 | 69.70 | 68.56 | 69.59 | 12,751,700 | +1.01(+1.48%) |
Aug 05, 2019 | 69.18 | 69.58 | 67.78 | 68.58 | 13,745,770 | -1.11(-1.60%) |
Aug 02, 2019 | 69.20 | 69.94 | 68.93 | 69.69 | 12,622,699 | +0.64(+0.93%) |
Aug 01, 2019 | 68.53 | 69.71 | 68.18 | 69.05 | 12,201,291 | +0.58(+0.84%) |
Jul 31, 2019 | 68.39 | 69.84 | 68.34 | 68.47 | 14,391,929 | -0.23(-0.34%) |
Jul 30, 2019 | 69.29 | 70.27 | 68.33 | 68.70 | 16,523,969 | +0.64(+0.95%) |
Jul 29, 2019 | 67.73 | 68.31 | 67.33 | 68.06 | 12,865,070 | +0.87(+1.30%) |
Jul 26, 2019 | 67.11 | 67.35 | 66.75 | 67.18 | 8,835,004 | -0.26(-0.39%) |
Jul 25, 2019 | 67.20 | 68.53 | 66.87 | 67.44 | 11,184,438 | +0.00(+0.00%) |
Jul 24, 2019 | 67.68 | 67.91 | 66.93 | 67.44 | 8,928,924 | -0.23(-0.34%) |
Jul 23, 2019 | 67.22 | 68.01 | 66.74 | 67.68 | 8,580,827 | +0.68(+1.01%) |
Jul 22, 2019 | 67.39 | 67.50 | 66.87 | 67.00 | 8,398,714 | -0.15(-0.22%) |
Jul 19, 2019 | 68.23 | 68.33 | 66.95 | 67.15 | 13,941,101 | -1.07(-1.57%) |
Jul 18, 2019 | 67.99 | 68.44 | 67.32 | 68.22 | 9,799,375 | +0.64(+0.94%) |
Jul 17, 2019 | 67.62 | 67.93 | 67.30 | 67.59 | 11,391,436 | +0.27(+0.40%) |
Jul 16, 2019 | 67.09 | 67.47 | 66.74 | 67.31 | 9,771,567 | +0.52(+0.78%) |
Jul 15, 2019 | 66.50 | 67.05 | 66.10 | 66.79 | 12,632,309 | +1.01(+1.54%) |
Jul 12, 2019 | 66.70 | 66.74 | 64.87 | 65.78 | 21,872,120 | -1.05(-1.57%) |
Jul 11, 2019 | 68.89 | 69.03 | 65.82 | 66.83 | 25,612,592 | -3.15(-4.50%) |
Jul 10, 2019 | 69.96 | 70.22 | 69.59 | 69.98 | 6,934,936 | -0.03(-0.05%) |
Jul 09, 2019 | 69.50 | 70.30 | 69.38 | 70.01 | 9,820,450 | +0.68(+0.98%) |
Jul 08, 2019 | 70.13 | 70.54 | 68.89 | 69.33 | 15,837,370 | -1.29(-1.82%) |
Jul 05, 2019 | 71.51 | 71.61 | 70.53 | 70.62 | 10,140,316 | -1.07(-1.50%) |
Jul 03, 2019 | 71.00 | 71.83 | 70.94 | 71.69 | 7,556,237 | +1.15(+1.63%) |
Jul 02, 2019 | 69.68 | 70.55 | 69.38 | 70.55 | 12,007,246 | +0.63(+0.90%) |
Jul 01, 2019 | 69.57 | 70.07 | 69.21 | 69.92 | 11,893,924 | +0.74(+1.07%) |
Jun 28, 2019 | 69.28 | 69.68 | 68.46 | 69.18 | 53,995,344 | +0.02(+0.02%) |
Jun 27, 2019 | 69.03 | 69.87 | 68.81 | 69.16 | 13,557,152 | +0.24(+0.35%) |
Jun 26, 2019 | 70.27 | 70.29 | 68.55 | 68.92 | 14,578,054 | -1.40(-1.99%) |
Jun 25, 2019 | 70.58 | 71.17 | 69.97 | 70.32 | 10,811,572 | -0.22(-0.32%) |
Jun 24, 2019 | 70.10 | 70.98 | 69.91 | 70.55 | 9,127,147 | +0.78(+1.11%) |
Jun 21, 2019 | 69.66 | 69.94 | 69.00 | 69.77 | 17,388,316 | -0.02(-0.04%) |
Jun 20, 2019 | 70.93 | 71.36 | 69.57 | 69.80 | 14,446,286 | -0.63(-0.89%) |
Jun 19, 2019 | 69.51 | 70.59 | 69.47 | 70.42 | 11,364,024 | +0.72(+1.03%) |
Jun 18, 2019 | 68.67 | 69.85 | 68.67 | 69.71 | 13,214,123 | +0.98(+1.43%) |
Jun 17, 2019 | 68.23 | 68.75 | 68.09 | 68.72 | 7,433,763 | +0.43(+0.63%) |
Jun 14, 2019 | 68.24 | 68.78 | 68.03 | 68.29 | 9,240,937 | +0.35(+0.52%) |
Jun 13, 2019 | 68.89 | 68.99 | 67.64 | 67.94 | 11,868,921 | -0.66(-0.97%) |
Jun 12, 2019 | 68.20 | 69.06 | 68.14 | 68.60 | 12,874,721 | +0.60(+0.88%) |
Jun 11, 2019 | 67.93 | 68.36 | 67.57 | 68.01 | 9,069,563 | +0.41(+0.61%) |
Jun 10, 2019 | 67.76 | 67.76 | 66.92 | 67.60 | 8,774,590 | +0.02(+0.02%) |
Jun 07, 2019 | 67.05 | 67.92 | 67.05 | 67.58 | 10,242,817 | +0.84(+1.25%) |
Jun 06, 2019 | 67.33 | 67.56 | 66.74 | 66.74 | 13,265,982 | -0.20(-0.31%) |
Jun 05, 2019 | 66.69 | 67.42 | 66.45 | 66.95 | 11,436,218 | +0.50(+0.75%) |
Jun 04, 2019 | 66.18 | 66.65 | 65.65 | 66.45 | 10,908,491 | +0.67(+1.02%) |