Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,259 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,083 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,169 | +0.12(+0.17%) |
Sep 25, 2019 | 74.55 | 74.55 | 74.23 | 74.28 | 3,409,011 | -0.35(-0.47%) |
Sep 24, 2019 | 74.47 | 74.65 | 74.44 | 74.63 | 3,447,468 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,803 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,820 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,365 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,897,968 | +0.05(+0.07%) |
Sep 17, 2019 | 73.79 | 73.96 | 73.72 | 73.90 | 3,417,144 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.64 | 73.73 | 3,364,716 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.87 | 73.53 | 73.54 | 3,524,285 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.32 | 73.92 | 73.96 | 3,426,921 | -0.14(-0.19%) |
Sep 11, 2019 | 74.09 | 74.19 | 74.08 | 74.10 | 2,299,655 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,921 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,965,965 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,452 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,615 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 75.00 | 75.17 | 3,244,304 | +0.14(+0.19%) |
Sep 03, 2019 | 75.02 | 75.20 | 74.90 | 75.03 | 3,789,862 | +0.07(+0.09%) |
Aug 30, 2019 | 74.90 | 75.02 | 74.87 | 74.96 | 3,248,852 | -0.01(-0.01%) |
Aug 29, 2019 | 74.98 | 74.98 | 74.83 | 74.97 | 3,192,755 | -0.04(-0.06%) |
Aug 28, 2019 | 75.13 | 75.14 | 75.00 | 75.01 | 3,805,785 | +0.03(+0.04%) |
Aug 27, 2019 | 74.85 | 75.00 | 74.82 | 74.99 | 2,783,301 | +0.26(+0.34%) |
Aug 26, 2019 | 74.81 | 74.86 | 74.68 | 74.73 | 2,677,796 | -0.04(-0.06%) |
Aug 23, 2019 | 74.48 | 74.86 | 74.45 | 74.78 | 3,519,609 | +0.27(+0.37%) |
Aug 22, 2019 | 74.57 | 74.66 | 74.47 | 74.50 | 3,670,364 | -0.14(-0.19%) |
Aug 21, 2019 | 74.61 | 74.78 | 74.57 | 74.64 | 2,874,734 | -0.04(-0.05%) |
Aug 20, 2019 | 74.64 | 74.68 | 74.59 | 74.68 | 2,915,423 | +0.19(+0.26%) |
Aug 19, 2019 | 74.47 | 74.56 | 74.43 | 74.49 | 4,132,387 | -0.24(-0.32%) |
Aug 16, 2019 | 74.67 | 74.75 | 74.51 | 74.72 | 4,449,604 | -0.08(-0.11%) |
Aug 15, 2019 | 74.58 | 74.89 | 74.52 | 74.80 | 4,947,628 | +0.36(+0.49%) |
Aug 14, 2019 | 74.46 | 74.50 | 74.39 | 74.44 | 3,855,092 | +0.26(+0.36%) |
Aug 13, 2019 | 74.33 | 74.35 | 74.11 | 74.18 | 3,746,101 | -0.11(-0.15%) |
Aug 12, 2019 | 74.20 | 74.34 | 74.15 | 74.29 | 3,414,829 | +0.33(+0.44%) |
Aug 09, 2019 | 74.13 | 74.20 | 73.95 | 73.97 | 3,215,817 | -0.13(-0.18%) |
Aug 08, 2019 | 73.90 | 74.14 | 73.81 | 74.10 | 3,682,997 | +0.06(+0.08%) |
Aug 07, 2019 | 74.39 | 74.43 | 74.02 | 74.04 | 6,262,464 | +0.00(+0.00%) |
Aug 06, 2019 | 73.88 | 74.05 | 73.84 | 74.04 | 5,607,513 | +0.19(+0.25%) |
Aug 05, 2019 | 73.78 | 73.90 | 73.72 | 73.85 | 4,863,647 | +0.32(+0.43%) |
Aug 02, 2019 | 73.50 | 73.57 | 73.43 | 73.53 | 6,121,711 | +0.07(+0.10%) |
Aug 01, 2019 | 73.09 | 73.50 | 73.06 | 73.46 | 3,721,880 | +0.52(+0.72%) |
Jul 31, 2019 | 72.87 | 73.07 | 72.75 | 72.94 | 2,991,171 | +0.09(+0.12%) |
Jul 30, 2019 | 72.89 | 72.90 | 72.80 | 72.85 | 2,240,264 | -0.02(-0.02%) |
Jul 29, 2019 | 72.91 | 72.92 | 72.84 | 72.87 | 2,016,265 | +0.04(+0.06%) |
Jul 26, 2019 | 72.87 | 72.87 | 72.79 | 72.83 | 2,746,206 | +0.00(+0.00%) |
Jul 25, 2019 | 72.88 | 72.90 | 72.70 | 72.83 | 2,502,294 | -0.08(-0.11%) |
Jul 24, 2019 | 72.90 | 72.96 | 72.88 | 72.91 | 2,885,468 | +0.07(+0.10%) |
Jul 23, 2019 | 72.86 | 72.90 | 72.78 | 72.84 | 2,047,747 | -0.06(-0.08%) |
Jul 22, 2019 | 72.96 | 72.97 | 72.87 | 72.90 | 1,963,460 | +0.08(+0.11%) |
Jul 19, 2019 | 72.81 | 72.87 | 72.78 | 72.82 | 2,466,056 | -0.08(-0.11%) |
Jul 18, 2019 | 72.74 | 72.92 | 72.70 | 72.90 | 3,781,456 | +0.13(+0.18%) |
Jul 17, 2019 | 72.65 | 72.77 | 72.62 | 72.77 | 2,346,673 | +0.22(+0.30%) |
Jul 16, 2019 | 72.52 | 72.57 | 72.47 | 72.55 | 2,610,445 | -0.10(-0.13%) |
Jul 15, 2019 | 72.53 | 72.64 | 72.53 | 72.64 | 2,555,631 | +0.11(+0.15%) |
Jul 12, 2019 | 72.48 | 72.56 | 72.45 | 72.54 | 2,577,342 | +0.06(+0.08%) |
Jul 11, 2019 | 72.69 | 72.74 | 72.44 | 72.48 | 3,441,179 | -0.24(-0.33%) |
Jul 10, 2019 | 72.74 | 72.77 | 72.66 | 72.71 | 2,386,372 | +0.06(+0.08%) |
Jul 09, 2019 | 72.76 | 72.76 | 72.64 | 72.65 | 2,093,021 | -0.10(-0.13%) |
Jul 08, 2019 | 72.84 | 72.87 | 72.73 | 72.75 | 2,004,410 | -0.01(-0.01%) |
Jul 05, 2019 | 72.79 | 72.81 | 72.61 | 72.76 | 2,681,687 | -0.34(-0.47%) |
Jul 03, 2019 | 73.04 | 73.13 | 73.01 | 73.10 | 1,958,097 | +0.13(+0.18%) |
Jul 02, 2019 | 72.87 | 72.99 | 72.82 | 72.97 | 3,558,380 | +0.16(+0.22%) |