Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.11 | 73.62 | 72.97 | 73.22 | 2,666,835 | +0.11(+0.15%) |
Sep 27, 2019 | 73.19 | 73.35 | 72.53 | 73.11 | 1,659,101 | +0.07(+0.09%) |
Sep 26, 2019 | 72.71 | 73.25 | 72.53 | 73.04 | 1,569,850 | +0.53(+0.73%) |
Sep 25, 2019 | 72.48 | 72.65 | 72.14 | 72.51 | 1,467,027 | -0.02(-0.02%) |
Sep 24, 2019 | 71.81 | 72.67 | 71.61 | 72.53 | 2,260,663 | +1.00(+1.40%) |
Sep 23, 2019 | 71.40 | 71.81 | 71.14 | 71.52 | 1,490,356 | +0.20(+0.28%) |
Sep 20, 2019 | 71.36 | 71.63 | 71.03 | 71.33 | 3,840,225 | +0.03(+0.04%) |
Sep 19, 2019 | 71.37 | 71.45 | 71.09 | 71.30 | 2,239,411 | +0.34(+0.48%) |
Sep 18, 2019 | 71.00 | 71.17 | 70.46 | 70.96 | 1,830,356 | +0.19(+0.26%) |
Sep 17, 2019 | 70.12 | 71.01 | 70.12 | 70.77 | 1,966,599 | +0.60(+0.86%) |
Sep 16, 2019 | 70.31 | 70.31 | 69.95 | 70.17 | 1,272,371 | +0.05(+0.07%) |
Sep 13, 2019 | 70.22 | 70.72 | 70.03 | 70.12 | 2,017,926 | -0.41(-0.58%) |
Sep 12, 2019 | 70.35 | 70.83 | 70.14 | 70.53 | 1,905,094 | +0.59(+0.84%) |
Sep 11, 2019 | 69.31 | 70.17 | 69.05 | 69.94 | 1,988,235 | +0.26(+0.37%) |
Sep 10, 2019 | 69.47 | 69.70 | 68.90 | 69.69 | 2,876,672 | +0.06(+0.09%) |
Sep 09, 2019 | 69.64 | 70.17 | 69.44 | 69.63 | 3,393,833 | -0.47(-0.67%) |
Sep 06, 2019 | 69.89 | 70.19 | 69.74 | 70.09 | 2,002,770 | +0.27(+0.39%) |
Sep 05, 2019 | 69.80 | 69.99 | 68.92 | 69.82 | 2,636,429 | -0.39(-0.56%) |
Sep 04, 2019 | 70.73 | 70.73 | 69.64 | 70.21 | 2,250,638 | +0.87(+1.25%) |
Sep 03, 2019 | 68.12 | 69.35 | 67.98 | 69.34 | 2,371,920 | +1.14(+1.67%) |
Aug 30, 2019 | 68.56 | 68.72 | 68.10 | 68.20 | 1,579,236 | -0.24(-0.35%) |
Aug 29, 2019 | 68.53 | 68.79 | 67.70 | 68.44 | 1,460,565 | +0.10(+0.15%) |
Aug 28, 2019 | 68.82 | 69.06 | 67.85 | 68.34 | 1,535,542 | -0.23(-0.34%) |
Aug 27, 2019 | 68.34 | 69.07 | 68.24 | 68.57 | 1,573,577 | +0.53(+0.78%) |
Aug 26, 2019 | 67.47 | 68.07 | 67.34 | 68.04 | 960,877 | +0.66(+0.97%) |
Aug 23, 2019 | 68.12 | 68.24 | 67.11 | 67.39 | 2,016,046 | -0.51(-0.75%) |
Aug 22, 2019 | 67.65 | 68.02 | 67.28 | 67.90 | 1,654,463 | +0.18(+0.26%) |
Aug 21, 2019 | 67.09 | 67.74 | 66.97 | 67.72 | 1,092,620 | +0.39(+0.58%) |
Aug 20, 2019 | 67.45 | 67.51 | 66.96 | 67.33 | 1,451,027 | +0.11(+0.16%) |
Aug 19, 2019 | 66.97 | 67.54 | 66.68 | 67.22 | 1,572,431 | +0.28(+0.42%) |
Aug 16, 2019 | 67.12 | 67.31 | 66.69 | 66.94 | 1,670,404 | -0.14(-0.22%) |
Aug 15, 2019 | 65.62 | 67.34 | 65.51 | 67.08 | 1,873,930 | +1.40(+2.14%) |
Aug 14, 2019 | 66.55 | 66.69 | 65.46 | 65.68 | 2,214,796 | -0.64(-0.96%) |
Aug 13, 2019 | 66.03 | 66.54 | 65.72 | 66.31 | 1,642,136 | +0.14(+0.21%) |
Aug 12, 2019 | 66.93 | 66.96 | 66.00 | 66.18 | 1,220,607 | -0.58(-0.87%) |
Aug 09, 2019 | 66.94 | 67.14 | 66.52 | 66.76 | 1,356,836 | +0.02(+0.03%) |
Aug 08, 2019 | 66.29 | 66.98 | 65.71 | 66.74 | 1,543,658 | +0.44(+0.67%) |
Aug 07, 2019 | 65.92 | 66.70 | 65.23 | 66.30 | 1,964,474 | +0.38(+0.58%) |
Aug 06, 2019 | 65.06 | 66.11 | 64.25 | 65.91 | 1,925,980 | +0.76(+1.16%) |
Aug 05, 2019 | 65.49 | 66.09 | 64.81 | 65.16 | 2,915,127 | -0.13(-0.20%) |
Aug 02, 2019 | 65.31 | 66.18 | 64.94 | 65.28 | 2,192,744 | +0.14(+0.21%) |
Aug 01, 2019 | 64.47 | 65.59 | 64.35 | 65.15 | 2,918,363 | +0.58(+0.90%) |
Jul 31, 2019 | 65.00 | 65.40 | 64.20 | 64.57 | 2,336,147 | -0.57(-0.88%) |
Jul 30, 2019 | 65.07 | 65.76 | 64.83 | 65.14 | 1,809,584 | -0.24(-0.36%) |
Jul 29, 2019 | 65.15 | 65.51 | 64.84 | 65.38 | 1,220,723 | +0.49(+0.75%) |
Jul 26, 2019 | 64.85 | 65.17 | 64.58 | 64.89 | 1,846,632 | +0.03(+0.05%) |
Jul 25, 2019 | 65.05 | 65.28 | 64.37 | 64.86 | 1,931,451 | -0.19(-0.29%) |
Jul 24, 2019 | 65.45 | 65.52 | 64.60 | 65.05 | 2,112,259 | -0.28(-0.43%) |
Jul 23, 2019 | 65.51 | 65.51 | 64.90 | 65.33 | 1,833,756 | -0.14(-0.21%) |
Jul 22, 2019 | 65.50 | 65.68 | 64.63 | 65.46 | 1,312,755 | +0.12(+0.18%) |
Jul 19, 2019 | 66.49 | 66.84 | 65.32 | 65.34 | 2,236,801 | -1.39(-2.08%) |
Jul 18, 2019 | 65.88 | 66.75 | 65.49 | 66.73 | 1,729,669 | +0.89(+1.34%) |
Jul 17, 2019 | 66.08 | 66.31 | 65.78 | 65.85 | 2,479,579 | +0.23(+0.35%) |
Jul 16, 2019 | 65.62 | 66.16 | 65.20 | 65.62 | 2,128,632 | -0.56(-0.85%) |
Jul 15, 2019 | 65.88 | 66.33 | 65.63 | 66.18 | 1,478,015 | +0.18(+0.27%) |
Jul 12, 2019 | 66.36 | 66.44 | 65.77 | 66.00 | 2,194,976 | -0.44(-0.67%) |
Jul 11, 2019 | 66.15 | 66.47 | 65.78 | 66.44 | 2,246,695 | +0.33(+0.50%) |
Jul 10, 2019 | 65.73 | 66.32 | 65.45 | 66.11 | 1,568,011 | +0.60(+0.92%) |
Jul 09, 2019 | 65.45 | 65.61 | 65.05 | 65.51 | 1,758,377 | -0.07(-0.10%) |
Jul 08, 2019 | 65.61 | 65.91 | 65.23 | 65.57 | 2,204,519 | +0.04(+0.07%) |
Jul 05, 2019 | 65.06 | 65.67 | 64.42 | 65.53 | 1,747,710 | -0.11(-0.17%) |
Jul 03, 2019 | 65.45 | 66.08 | 65.45 | 65.64 | 826,625 | +0.39(+0.60%) |
Jul 02, 2019 | 64.65 | 65.49 | 64.54 | 65.25 | 1,816,982 | +0.85(+1.32%) |