Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.40 | 79.69 | 78.88 | 79.27 | 1,791,527 | -0.13(-0.16%) |
Sep 27, 2019 | 79.42 | 79.57 | 78.81 | 79.40 | 1,383,393 | -0.03(-0.03%) |
Sep 26, 2019 | 79.18 | 79.68 | 78.87 | 79.42 | 1,495,764 | +0.55(+0.70%) |
Sep 25, 2019 | 78.58 | 78.95 | 78.33 | 78.87 | 1,457,595 | +0.03(+0.03%) |
Sep 24, 2019 | 77.99 | 78.99 | 77.79 | 78.84 | 2,455,303 | +1.02(+1.30%) |
Sep 23, 2019 | 78.26 | 78.30 | 77.61 | 77.83 | 1,623,333 | +0.29(+0.38%) |
Sep 20, 2019 | 77.35 | 77.64 | 76.69 | 77.53 | 4,274,243 | +0.44(+0.57%) |
Sep 19, 2019 | 77.00 | 77.18 | 76.70 | 77.10 | 1,200,117 | +0.34(+0.44%) |
Sep 18, 2019 | 76.58 | 76.89 | 76.10 | 76.76 | 1,359,500 | +0.46(+0.60%) |
Sep 17, 2019 | 75.55 | 76.74 | 75.55 | 76.30 | 1,482,689 | +0.84(+1.11%) |
Sep 16, 2019 | 75.43 | 75.69 | 75.08 | 75.46 | 1,488,778 | +0.10(+0.13%) |
Sep 13, 2019 | 74.98 | 75.70 | 74.81 | 75.36 | 2,146,715 | -0.32(-0.42%) |
Sep 12, 2019 | 75.91 | 76.25 | 75.19 | 75.68 | 2,020,870 | +0.22(+0.29%) |
Sep 11, 2019 | 74.68 | 75.59 | 74.38 | 75.46 | 1,765,514 | +0.50(+0.67%) |
Sep 10, 2019 | 75.81 | 75.85 | 74.33 | 74.96 | 2,608,474 | -0.89(-1.17%) |
Sep 09, 2019 | 76.10 | 76.17 | 75.54 | 75.85 | 2,713,196 | -0.63(-0.82%) |
Sep 06, 2019 | 76.45 | 76.84 | 76.14 | 76.48 | 2,664,653 | +0.22(+0.29%) |
Sep 05, 2019 | 75.74 | 76.37 | 75.29 | 76.26 | 3,065,674 | +0.03(+0.03%) |
Sep 04, 2019 | 76.19 | 76.46 | 75.68 | 76.23 | 1,517,584 | +0.18(+0.23%) |
Sep 03, 2019 | 74.60 | 76.10 | 74.40 | 76.06 | 2,389,931 | +1.46(+1.96%) |
Aug 30, 2019 | 74.29 | 74.77 | 73.77 | 74.60 | 2,048,871 | +0.63(+0.85%) |
Aug 29, 2019 | 73.99 | 74.03 | 73.43 | 73.97 | 3,234,506 | +0.32(+0.43%) |
Aug 28, 2019 | 73.95 | 74.28 | 73.30 | 73.65 | 1,986,531 | -0.23(-0.31%) |
Aug 27, 2019 | 74.04 | 74.51 | 73.82 | 73.87 | 1,722,539 | +0.23(+0.31%) |
Aug 26, 2019 | 73.23 | 73.69 | 72.85 | 73.65 | 1,143,716 | +0.72(+0.99%) |
Aug 23, 2019 | 74.24 | 74.50 | 72.59 | 72.93 | 2,092,371 | -1.12(-1.51%) |
Aug 22, 2019 | 73.99 | 74.41 | 73.64 | 74.04 | 1,759,692 | -0.03(-0.05%) |
Aug 21, 2019 | 73.59 | 74.13 | 73.52 | 74.08 | 1,843,665 | +0.44(+0.59%) |
Aug 20, 2019 | 74.20 | 74.24 | 73.45 | 73.64 | 1,207,239 | -0.32(-0.43%) |
Aug 19, 2019 | 73.18 | 74.25 | 72.94 | 73.96 | 1,294,160 | +0.79(+1.08%) |
Aug 16, 2019 | 72.96 | 73.39 | 72.79 | 73.17 | 1,445,603 | +0.19(+0.26%) |
Aug 15, 2019 | 71.97 | 73.24 | 71.89 | 72.98 | 1,423,732 | +0.84(+1.16%) |
Aug 14, 2019 | 72.83 | 73.37 | 71.93 | 72.14 | 1,904,454 | -0.65(-0.90%) |
Aug 13, 2019 | 72.78 | 73.01 | 72.15 | 72.79 | 1,574,911 | +0.03(+0.03%) |
Aug 12, 2019 | 72.64 | 72.95 | 72.23 | 72.77 | 1,924,978 | +0.17(+0.23%) |
Aug 09, 2019 | 72.82 | 73.12 | 72.34 | 72.60 | 1,183,298 | -0.22(-0.31%) |
Aug 08, 2019 | 72.27 | 72.97 | 71.92 | 72.82 | 1,813,165 | +0.39(+0.54%) |
Aug 07, 2019 | 72.03 | 72.85 | 70.99 | 72.43 | 1,689,308 | +0.36(+0.50%) |
Aug 06, 2019 | 71.08 | 72.31 | 70.26 | 72.08 | 2,055,097 | +0.96(+1.35%) |
Aug 05, 2019 | 71.78 | 72.07 | 70.55 | 71.12 | 3,041,617 | -0.54(-0.75%) |
Aug 02, 2019 | 72.44 | 72.71 | 71.52 | 71.66 | 2,811,671 | +0.17(+0.23%) |
Aug 01, 2019 | 70.54 | 71.97 | 70.38 | 71.49 | 1,637,932 | +0.81(+1.14%) |
Jul 31, 2019 | 71.02 | 71.46 | 70.24 | 70.69 | 3,506,210 | -0.37(-0.52%) |
Jul 30, 2019 | 71.87 | 72.23 | 70.69 | 71.05 | 2,218,853 | -1.05(-1.45%) |
Jul 29, 2019 | 71.99 | 72.25 | 71.53 | 72.10 | 1,379,144 | +0.27(+0.37%) |
Jul 26, 2019 | 71.57 | 72.08 | 71.29 | 71.83 | 1,320,799 | +0.21(+0.29%) |
Jul 25, 2019 | 72.04 | 72.43 | 71.34 | 71.63 | 1,337,747 | -0.37(-0.51%) |
Jul 24, 2019 | 72.23 | 72.47 | 71.56 | 71.99 | 2,197,757 | +0.02(+0.02%) |
Jul 23, 2019 | 72.03 | 72.23 | 71.58 | 71.98 | 1,736,541 | -0.26(-0.36%) |
Jul 22, 2019 | 72.78 | 72.87 | 71.75 | 72.23 | 1,783,625 | -0.35(-0.48%) |
Jul 19, 2019 | 73.44 | 73.66 | 72.47 | 72.58 | 1,716,113 | -0.92(-1.26%) |
Jul 18, 2019 | 72.85 | 73.65 | 72.43 | 73.51 | 1,599,751 | +0.63(+0.87%) |
Jul 17, 2019 | 73.32 | 73.55 | 72.84 | 72.87 | 1,652,846 | -0.19(-0.26%) |
Jul 16, 2019 | 73.53 | 73.74 | 72.59 | 73.07 | 1,604,741 | -0.61(-0.82%) |
Jul 15, 2019 | 73.51 | 74.00 | 73.24 | 73.67 | 1,684,957 | -0.34(-0.46%) |
Jul 12, 2019 | 74.27 | 74.27 | 73.42 | 74.01 | 1,529,694 | -0.23(-0.31%) |
Jul 11, 2019 | 74.14 | 74.54 | 73.44 | 74.25 | 1,209,867 | +0.11(+0.15%) |
Jul 10, 2019 | 74.08 | 74.40 | 73.73 | 74.14 | 1,257,744 | +0.32(+0.44%) |
Jul 09, 2019 | 73.90 | 74.06 | 73.29 | 73.81 | 1,606,879 | -0.12(-0.16%) |
Jul 08, 2019 | 74.16 | 74.35 | 73.44 | 73.93 | 1,523,235 | +0.04(+0.06%) |
Jul 05, 2019 | 73.55 | 73.93 | 72.67 | 73.89 | 1,475,126 | -0.35(-0.47%) |
Jul 03, 2019 | 73.81 | 74.69 | 73.81 | 74.24 | 839,426 | +0.67(+0.92%) |
Jul 02, 2019 | 72.94 | 73.92 | 72.85 | 73.57 | 1,546,588 | +0.88(+1.21%) |