Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.19 | 79.38 | 78.64 | 78.86 | 3,113,375 | -0.33(-0.42%) |
Sep 27, 2019 | 79.21 | 79.35 | 78.70 | 79.19 | 2,383,248 | +0.05(+0.06%) |
Sep 26, 2019 | 78.98 | 79.48 | 78.88 | 79.14 | 2,419,953 | +0.16(+0.21%) |
Sep 25, 2019 | 79.12 | 79.49 | 78.76 | 78.98 | 3,024,705 | -0.23(-0.29%) |
Sep 24, 2019 | 78.70 | 79.63 | 78.61 | 79.21 | 3,878,433 | +0.72(+0.92%) |
Sep 23, 2019 | 78.39 | 78.74 | 78.22 | 78.48 | 2,845,135 | +0.11(+0.14%) |
Sep 20, 2019 | 78.33 | 78.51 | 77.53 | 78.37 | 6,220,928 | +0.64(+0.83%) |
Sep 19, 2019 | 77.78 | 77.79 | 77.13 | 77.73 | 2,497,856 | +0.19(+0.24%) |
Sep 18, 2019 | 77.57 | 77.89 | 76.94 | 77.54 | 3,729,018 | +0.32(+0.42%) |
Sep 17, 2019 | 76.78 | 77.49 | 76.64 | 77.22 | 3,205,117 | +0.62(+0.81%) |
Sep 16, 2019 | 77.19 | 77.31 | 76.29 | 76.61 | 3,567,224 | -0.64(-0.83%) |
Sep 13, 2019 | 77.73 | 78.15 | 77.05 | 77.25 | 4,038,370 | -0.87(-1.12%) |
Sep 12, 2019 | 78.28 | 78.73 | 77.88 | 78.12 | 2,843,698 | +0.39(+0.50%) |
Sep 11, 2019 | 76.96 | 77.77 | 76.71 | 77.73 | 3,349,985 | +0.45(+0.59%) |
Sep 10, 2019 | 76.72 | 77.77 | 76.70 | 77.28 | 3,864,976 | +0.18(+0.23%) |
Sep 09, 2019 | 76.97 | 77.20 | 76.57 | 77.10 | 3,567,769 | -0.03(-0.04%) |
Sep 06, 2019 | 77.03 | 77.57 | 76.81 | 77.13 | 3,133,742 | +0.29(+0.37%) |
Sep 05, 2019 | 76.92 | 77.21 | 76.35 | 76.84 | 3,307,853 | -0.46(-0.60%) |
Sep 04, 2019 | 77.25 | 77.48 | 76.70 | 77.31 | 2,555,879 | +0.25(+0.32%) |
Sep 03, 2019 | 76.10 | 77.10 | 75.96 | 77.06 | 3,185,066 | +0.77(+1.00%) |
Aug 30, 2019 | 76.51 | 76.80 | 76.19 | 76.29 | 2,623,081 | -0.02(-0.02%) |
Aug 29, 2019 | 76.31 | 76.34 | 75.30 | 76.31 | 2,712,387 | +0.38(+0.50%) |
Aug 28, 2019 | 76.02 | 76.63 | 75.60 | 75.93 | 3,208,101 | +0.12(+0.16%) |
Aug 27, 2019 | 75.50 | 76.38 | 75.40 | 75.81 | 4,458,744 | +0.66(+0.88%) |
Aug 26, 2019 | 74.80 | 75.18 | 74.51 | 75.15 | 2,476,240 | +0.50(+0.67%) |
Aug 23, 2019 | 75.23 | 75.41 | 74.25 | 74.65 | 3,833,668 | -0.48(-0.64%) |
Aug 22, 2019 | 75.10 | 75.78 | 74.45 | 75.13 | 2,364,888 | +0.07(+0.09%) |
Aug 21, 2019 | 74.43 | 75.10 | 74.11 | 75.06 | 3,348,180 | +0.05(+0.07%) |
Aug 20, 2019 | 74.89 | 75.31 | 74.59 | 75.01 | 4,389,747 | +0.42(+0.56%) |
Aug 19, 2019 | 73.79 | 74.95 | 73.51 | 74.59 | 3,199,907 | +0.74(+1.00%) |
Aug 16, 2019 | 73.55 | 74.15 | 73.41 | 73.85 | 2,778,066 | +0.40(+0.55%) |
Aug 15, 2019 | 72.14 | 73.69 | 72.04 | 73.45 | 2,898,882 | +1.16(+1.61%) |
Aug 14, 2019 | 73.38 | 73.71 | 72.15 | 72.28 | 4,404,053 | -0.82(-1.12%) |
Aug 13, 2019 | 72.96 | 73.28 | 72.27 | 73.10 | 2,959,388 | +0.26(+0.36%) |
Aug 12, 2019 | 73.21 | 73.25 | 72.41 | 72.84 | 2,691,155 | -0.20(-0.28%) |
Aug 09, 2019 | 72.84 | 73.40 | 72.67 | 73.05 | 2,893,581 | +0.36(+0.49%) |
Aug 08, 2019 | 71.97 | 72.86 | 71.90 | 72.69 | 2,767,030 | +0.38(+0.53%) |
Aug 07, 2019 | 72.36 | 72.84 | 71.49 | 72.31 | 3,231,410 | -0.07(-0.09%) |
Aug 06, 2019 | 71.05 | 72.79 | 70.25 | 72.37 | 4,844,939 | +1.60(+2.25%) |
Aug 05, 2019 | 72.01 | 72.32 | 70.43 | 70.78 | 4,875,796 | -0.94(-1.32%) |
Aug 02, 2019 | 71.49 | 72.22 | 71.26 | 71.72 | 3,967,171 | +0.50(+0.71%) |
Aug 01, 2019 | 70.65 | 71.64 | 70.31 | 71.22 | 3,753,212 | +0.63(+0.90%) |
Jul 31, 2019 | 71.31 | 71.49 | 70.25 | 70.58 | 3,470,291 | -0.83(-1.16%) |
Jul 30, 2019 | 71.31 | 71.77 | 70.74 | 71.41 | 3,312,992 | -0.04(-0.06%) |
Jul 29, 2019 | 71.00 | 71.53 | 70.83 | 71.45 | 3,001,398 | +0.72(+1.01%) |
Jul 26, 2019 | 70.40 | 70.87 | 70.22 | 70.74 | 2,980,569 | +0.34(+0.49%) |
Jul 25, 2019 | 70.73 | 71.13 | 70.13 | 70.39 | 3,293,084 | -0.56(-0.79%) |
Jul 24, 2019 | 71.58 | 71.61 | 70.65 | 70.96 | 2,932,160 | -0.41(-0.57%) |
Jul 23, 2019 | 71.77 | 71.82 | 71.11 | 71.36 | 3,860,201 | -0.38(-0.53%) |
Jul 22, 2019 | 72.11 | 72.19 | 71.49 | 71.75 | 2,654,199 | -0.24(-0.34%) |
Jul 19, 2019 | 72.96 | 73.10 | 71.97 | 71.99 | 2,959,068 | -1.09(-1.49%) |
Jul 18, 2019 | 72.61 | 73.13 | 72.16 | 73.08 | 2,348,768 | +0.53(+0.73%) |
Jul 17, 2019 | 72.71 | 73.00 | 72.35 | 72.55 | 2,583,521 | +0.09(+0.12%) |
Jul 16, 2019 | 72.53 | 72.87 | 71.92 | 72.46 | 2,122,030 | -0.28(-0.39%) |
Jul 15, 2019 | 72.28 | 72.87 | 72.07 | 72.75 | 2,270,136 | +0.55(+0.77%) |
Jul 12, 2019 | 72.92 | 72.92 | 71.98 | 72.19 | 2,581,874 | -0.61(-0.84%) |
Jul 11, 2019 | 72.84 | 73.28 | 72.12 | 72.80 | 2,923,212 | -0.15(-0.20%) |
Jul 10, 2019 | 73.09 | 73.37 | 72.68 | 72.95 | 2,950,828 | +0.19(+0.26%) |
Jul 09, 2019 | 73.45 | 73.47 | 72.33 | 72.76 | 3,191,968 | -0.21(-0.29%) |
Jul 08, 2019 | 73.17 | 73.30 | 72.49 | 72.97 | 2,514,873 | -0.02(-0.02%) |
Jul 05, 2019 | 72.78 | 73.06 | 71.79 | 72.99 | 2,142,633 | -0.34(-0.47%) |
Jul 03, 2019 | 72.60 | 73.74 | 72.60 | 73.33 | 2,110,197 | +0.78(+1.08%) |
Jul 02, 2019 | 71.76 | 72.80 | 71.75 | 72.55 | 2,505,169 | +0.92(+1.28%) |