Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.61 | 74.80 | 74.59 | 74.76 | 5,942,041 | +0.05(+0.07%) |
Sep 27, 2019 | 74.62 | 74.75 | 74.62 | 74.71 | 3,137,464 | +0.08(+0.11%) |
Sep 26, 2019 | 74.66 | 74.71 | 74.60 | 74.63 | 3,286,094 | +0.12(+0.17%) |
Sep 25, 2019 | 74.77 | 74.78 | 74.45 | 74.51 | 3,398,591 | -0.35(-0.47%) |
Sep 24, 2019 | 74.69 | 74.88 | 74.67 | 74.86 | 3,436,931 | +0.26(+0.34%) |
Sep 23, 2019 | 74.65 | 74.79 | 74.59 | 74.61 | 2,671,612 | +0.05(+0.07%) |
Sep 20, 2019 | 74.38 | 74.56 | 74.34 | 74.55 | 2,752,382 | +0.27(+0.36%) |
Sep 19, 2019 | 74.38 | 74.39 | 74.26 | 74.29 | 2,971,255 | +0.11(+0.14%) |
Sep 18, 2019 | 74.29 | 74.42 | 74.14 | 74.18 | 2,889,111 | +0.05(+0.07%) |
Sep 17, 2019 | 74.01 | 74.19 | 73.95 | 74.13 | 3,406,699 | +0.17(+0.23%) |
Sep 16, 2019 | 73.97 | 74.03 | 73.86 | 73.96 | 3,354,432 | +0.19(+0.26%) |
Sep 13, 2019 | 74.05 | 74.09 | 73.76 | 73.76 | 3,513,513 | -0.43(-0.57%) |
Sep 12, 2019 | 74.52 | 74.54 | 74.14 | 74.19 | 3,416,447 | -0.14(-0.19%) |
Sep 11, 2019 | 74.31 | 74.42 | 74.30 | 74.33 | 2,292,627 | -0.04(-0.06%) |
Sep 10, 2019 | 74.70 | 74.72 | 74.35 | 74.38 | 2,739,522 | -0.38(-0.51%) |
Sep 09, 2019 | 74.80 | 74.87 | 74.74 | 74.76 | 2,956,900 | -0.35(-0.46%) |
Sep 06, 2019 | 75.06 | 75.14 | 75.02 | 75.10 | 3,121,880 | +0.09(+0.12%) |
Sep 05, 2019 | 75.14 | 75.18 | 74.89 | 75.01 | 3,571,665 | -0.39(-0.52%) |
Sep 04, 2019 | 75.24 | 75.41 | 75.23 | 75.40 | 3,234,388 | +0.14(+0.19%) |
Sep 03, 2019 | 75.25 | 75.43 | 75.13 | 75.26 | 3,778,278 | +0.07(+0.09%) |
Aug 30, 2019 | 75.13 | 75.25 | 75.10 | 75.19 | 3,238,922 | -0.01(-0.01%) |
Aug 29, 2019 | 75.21 | 75.21 | 75.06 | 75.20 | 3,182,997 | -0.04(-0.06%) |
Aug 28, 2019 | 75.36 | 75.37 | 75.23 | 75.24 | 3,794,152 | +0.03(+0.04%) |
Aug 27, 2019 | 75.08 | 75.23 | 75.05 | 75.22 | 2,774,794 | +0.26(+0.34%) |
Aug 26, 2019 | 75.04 | 75.09 | 74.91 | 74.96 | 2,669,612 | -0.04(-0.06%) |
Aug 23, 2019 | 74.71 | 75.09 | 74.68 | 75.01 | 3,508,851 | +0.27(+0.37%) |
Aug 22, 2019 | 74.79 | 74.89 | 74.70 | 74.73 | 3,659,146 | -0.14(-0.19%) |
Aug 21, 2019 | 74.84 | 75.01 | 74.79 | 74.87 | 2,865,947 | -0.04(-0.05%) |
Aug 20, 2019 | 74.87 | 74.91 | 74.82 | 74.91 | 2,906,512 | +0.19(+0.26%) |
Aug 19, 2019 | 74.70 | 74.78 | 74.66 | 74.71 | 4,119,757 | -0.24(-0.32%) |
Aug 16, 2019 | 74.90 | 74.98 | 74.74 | 74.95 | 4,436,004 | -0.08(-0.11%) |
Aug 15, 2019 | 74.81 | 75.12 | 74.75 | 75.03 | 4,932,506 | +0.36(+0.49%) |
Aug 14, 2019 | 74.69 | 74.73 | 74.62 | 74.67 | 3,843,309 | +0.27(+0.36%) |
Aug 13, 2019 | 74.56 | 74.58 | 74.33 | 74.41 | 3,734,651 | -0.11(-0.15%) |
Aug 12, 2019 | 74.42 | 74.57 | 74.38 | 74.52 | 3,404,392 | +0.33(+0.44%) |
Aug 09, 2019 | 74.36 | 74.43 | 74.18 | 74.19 | 3,205,987 | -0.13(-0.18%) |
Aug 08, 2019 | 74.13 | 74.37 | 74.03 | 74.33 | 3,671,740 | +0.06(+0.08%) |
Aug 07, 2019 | 74.62 | 74.66 | 74.25 | 74.26 | 6,243,322 | +0.00(+0.00%) |
Aug 06, 2019 | 74.10 | 74.28 | 74.07 | 74.26 | 5,590,374 | +0.19(+0.25%) |
Aug 05, 2019 | 74.01 | 74.13 | 73.95 | 74.08 | 4,848,782 | +0.32(+0.43%) |
Aug 02, 2019 | 73.72 | 73.80 | 73.66 | 73.76 | 6,103,000 | +0.07(+0.10%) |
Aug 01, 2019 | 73.31 | 73.72 | 73.28 | 73.69 | 3,710,504 | +0.52(+0.72%) |
Jul 31, 2019 | 73.09 | 73.30 | 72.97 | 73.17 | 2,982,029 | +0.09(+0.12%) |
Jul 30, 2019 | 73.11 | 73.12 | 73.02 | 73.08 | 2,233,417 | -0.02(-0.02%) |
Jul 29, 2019 | 73.13 | 73.14 | 73.06 | 73.09 | 2,010,103 | +0.04(+0.06%) |
Jul 26, 2019 | 73.09 | 73.09 | 73.02 | 73.05 | 2,737,813 | +0.00(+0.00%) |
Jul 25, 2019 | 73.10 | 73.12 | 72.93 | 73.05 | 2,494,646 | -0.08(-0.11%) |
Jul 24, 2019 | 73.12 | 73.19 | 73.10 | 73.13 | 2,876,649 | +0.07(+0.10%) |
Jul 23, 2019 | 73.09 | 73.12 | 73.01 | 73.06 | 2,041,488 | -0.06(-0.08%) |
Jul 22, 2019 | 73.18 | 73.19 | 73.09 | 73.12 | 1,957,459 | +0.08(+0.11%) |
Jul 19, 2019 | 73.03 | 73.09 | 73.00 | 73.04 | 2,458,518 | -0.08(-0.11%) |
Jul 18, 2019 | 72.96 | 73.15 | 72.93 | 73.12 | 3,769,898 | +0.13(+0.18%) |
Jul 17, 2019 | 72.87 | 73.00 | 72.85 | 72.99 | 2,339,500 | +0.22(+0.30%) |
Jul 16, 2019 | 72.74 | 72.79 | 72.69 | 72.77 | 2,602,466 | -0.10(-0.13%) |
Jul 15, 2019 | 72.75 | 72.87 | 72.75 | 72.87 | 2,547,820 | +0.11(+0.15%) |
Jul 12, 2019 | 72.70 | 72.79 | 72.67 | 72.76 | 2,569,465 | +0.06(+0.08%) |
Jul 11, 2019 | 72.91 | 72.96 | 72.66 | 72.70 | 3,430,661 | -0.24(-0.33%) |
Jul 10, 2019 | 72.96 | 73.00 | 72.88 | 72.94 | 2,379,078 | +0.06(+0.08%) |
Jul 09, 2019 | 72.98 | 72.98 | 72.87 | 72.87 | 2,086,624 | -0.10(-0.13%) |
Jul 08, 2019 | 73.06 | 73.09 | 72.95 | 72.97 | 1,998,283 | -0.01(-0.01%) |
Jul 05, 2019 | 73.02 | 73.03 | 72.83 | 72.98 | 2,673,491 | -0.34(-0.47%) |
Jul 03, 2019 | 73.26 | 73.36 | 73.24 | 73.32 | 1,952,112 | +0.13(+0.18%) |
Jul 02, 2019 | 73.09 | 73.22 | 73.04 | 73.19 | 3,547,504 | +0.16(+0.22%) |