Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.23 | 84.23 | 84.23 | 84.23 | 3,419,339 | +0.01(+0.01%) |
Sep 27, 2019 | 84.23 | 84.23 | 84.22 | 84.23 | 1,123,198 | +0.00(+0.00%) |
Sep 26, 2019 | 84.22 | 84.23 | 84.22 | 84.23 | 1,893,113 | +0.02(+0.02%) |
Sep 25, 2019 | 84.21 | 84.21 | 84.20 | 84.21 | 1,481,681 | +0.00(+0.00%) |
Sep 24, 2019 | 84.21 | 84.21 | 84.20 | 84.21 | 1,806,848 | +0.00(+0.00%) |
Sep 23, 2019 | 84.19 | 84.21 | 84.19 | 84.21 | 1,815,757 | +0.02(+0.02%) |
Sep 20, 2019 | 84.19 | 84.19 | 84.18 | 84.19 | 2,499,197 | +0.01(+0.01%) |
Sep 19, 2019 | 84.20 | 84.20 | 84.18 | 84.18 | 2,153,507 | +0.00(+0.00%) |
Sep 18, 2019 | 84.17 | 84.18 | 84.16 | 84.18 | 1,190,097 | +0.02(+0.02%) |
Sep 17, 2019 | 84.16 | 84.17 | 84.15 | 84.16 | 1,124,199 | +0.01(+0.01%) |
Sep 16, 2019 | 84.16 | 84.17 | 84.15 | 84.15 | 1,217,019 | +0.00(+0.00%) |
Sep 13, 2019 | 84.16 | 84.16 | 84.15 | 84.15 | 1,781,242 | +0.00(+0.00%) |
Sep 12, 2019 | 84.15 | 84.16 | 84.15 | 84.15 | 2,030,546 | +0.02(+0.02%) |
Sep 11, 2019 | 84.13 | 84.14 | 84.13 | 84.13 | 1,562,855 | -0.01(-0.01%) |
Sep 10, 2019 | 84.14 | 84.14 | 84.13 | 84.14 | 2,528,262 | +0.02(+0.02%) |
Sep 09, 2019 | 84.12 | 84.13 | 84.12 | 84.12 | 1,157,344 | +0.00(+0.00%) |
Sep 06, 2019 | 84.12 | 84.13 | 84.12 | 84.12 | 2,277,493 | +0.01(+0.01%) |
Sep 05, 2019 | 84.12 | 84.12 | 84.12 | 84.12 | 5,315,703 | +0.01(+0.01%) |
Sep 04, 2019 | 84.12 | 84.12 | 84.11 | 84.11 | 2,061,167 | -0.01(-0.01%) |
Sep 03, 2019 | 84.12 | 84.12 | 84.11 | 84.12 | 5,269,982 | +0.02(+0.02%) |
Aug 30, 2019 | 84.10 | 84.11 | 84.10 | 84.10 | 3,723,293 | +0.01(+0.01%) |
Aug 29, 2019 | 84.09 | 84.10 | 84.09 | 84.09 | 2,480,113 | +0.02(+0.02%) |
Aug 28, 2019 | 84.08 | 84.08 | 84.07 | 84.07 | 4,206,785 | -0.01(-0.01%) |
Aug 27, 2019 | 84.08 | 84.08 | 84.07 | 84.08 | 1,761,364 | +0.01(+0.01%) |
Aug 26, 2019 | 84.08 | 84.08 | 84.07 | 84.07 | 2,434,279 | +0.01(+0.01%) |
Aug 23, 2019 | 84.07 | 84.07 | 84.05 | 84.06 | 11,752,448 | -0.01(-0.01%) |
Aug 22, 2019 | 84.06 | 84.07 | 84.06 | 84.07 | 1,266,563 | +0.03(+0.03%) |
Aug 21, 2019 | 84.05 | 84.06 | 84.04 | 84.04 | 1,561,788 | -0.01(-0.01%) |
Aug 20, 2019 | 84.05 | 84.05 | 84.04 | 84.05 | 1,825,119 | +0.01(+0.01%) |
Aug 19, 2019 | 84.06 | 84.06 | 84.04 | 84.04 | 5,392,038 | +0.00(+0.00%) |
Aug 16, 2019 | 84.05 | 84.05 | 84.04 | 84.04 | 2,692,143 | -0.01(-0.01%) |
Aug 15, 2019 | 84.04 | 84.05 | 84.03 | 84.05 | 3,266,080 | +0.04(+0.04%) |
Aug 14, 2019 | 84.02 | 84.03 | 84.02 | 84.02 | 2,165,666 | -0.01(-0.01%) |
Aug 13, 2019 | 84.01 | 84.02 | 84.01 | 84.02 | 985,486 | +0.02(+0.02%) |
Aug 12, 2019 | 84.01 | 84.02 | 84.01 | 84.01 | 2,762,324 | +0.01(+0.01%) |
Aug 09, 2019 | 84.00 | 84.01 | 84.00 | 84.00 | 2,769,267 | -0.01(-0.01%) |
Aug 08, 2019 | 84.01 | 84.01 | 84.00 | 84.01 | 1,393,241 | +0.01(+0.01%) |
Aug 07, 2019 | 83.98 | 84.00 | 83.98 | 84.00 | 2,576,341 | +0.02(+0.02%) |
Aug 06, 2019 | 83.98 | 83.99 | 83.98 | 83.98 | 5,397,555 | +0.01(+0.01%) |
Aug 05, 2019 | 83.98 | 83.99 | 83.97 | 83.97 | 2,377,827 | -0.01(-0.01%) |
Aug 02, 2019 | 83.98 | 83.98 | 83.97 | 83.98 | 5,970,123 | +0.00(+0.00%) |
Aug 01, 2019 | 83.97 | 83.98 | 83.96 | 83.98 | 6,162,667 | +0.02(+0.03%) |
Jul 31, 2019 | 83.96 | 83.96 | 83.95 | 83.96 | 3,591,141 | +0.01(+0.01%) |
Jul 30, 2019 | 83.94 | 83.95 | 83.94 | 83.95 | 2,503,287 | +0.00(+0.00%) |
Jul 29, 2019 | 83.95 | 83.95 | 83.94 | 83.95 | 950,764 | +0.02(+0.02%) |
Jul 26, 2019 | 83.94 | 83.94 | 83.93 | 83.93 | 1,312,337 | -0.01(-0.01%) |
Jul 25, 2019 | 83.92 | 83.94 | 83.92 | 83.94 | 1,558,579 | +0.02(+0.02%) |
Jul 24, 2019 | 83.91 | 83.92 | 83.91 | 83.92 | 866,272 | +0.02(+0.02%) |
Jul 23, 2019 | 83.90 | 83.91 | 83.90 | 83.90 | 1,858,634 | -0.01(-0.01%) |
Jul 22, 2019 | 83.90 | 83.91 | 83.90 | 83.91 | 572,219 | +0.00(+0.00%) |
Jul 19, 2019 | 83.90 | 83.91 | 83.90 | 83.91 | 1,646,778 | +0.00(+0.00%) |
Jul 18, 2019 | 83.89 | 83.91 | 83.89 | 83.91 | 1,341,427 | +0.03(+0.03%) |
Jul 17, 2019 | 83.88 | 83.88 | 83.87 | 83.88 | 710,051 | +0.00(+0.00%) |
Jul 16, 2019 | 83.87 | 83.88 | 83.87 | 83.88 | 798,159 | +0.01(+0.01%) |
Jul 15, 2019 | 83.87 | 83.87 | 83.86 | 83.87 | 568,454 | +0.00(+0.00%) |
Jul 12, 2019 | 83.87 | 83.87 | 83.86 | 83.87 | 865,180 | +0.01(+0.01%) |
Jul 11, 2019 | 83.86 | 83.86 | 83.86 | 83.86 | 1,342,576 | +0.02(+0.02%) |
Jul 10, 2019 | 83.84 | 83.85 | 83.84 | 83.85 | 1,371,833 | +0.01(+0.01%) |
Jul 09, 2019 | 83.84 | 83.84 | 83.83 | 83.84 | 1,759,374 | +0.01(+0.01%) |
Jul 08, 2019 | 83.84 | 83.84 | 83.83 | 83.83 | 3,881,278 | +0.00(+0.00%) |
Jul 05, 2019 | 83.83 | 83.84 | 83.83 | 83.83 | 1,412,506 | -0.01(-0.01%) |
Jul 03, 2019 | 83.84 | 83.84 | 83.83 | 83.84 | 2,169,879 | +0.03(+0.03%) |
Jul 02, 2019 | 83.81 | 83.82 | 83.81 | 83.81 | 5,490,338 | +0.01(+0.01%) |