Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.71 | 83.72 | 83.38 | 83.53 | 5,961,943 | -0.09(-0.11%) |
Aug 29, 2019 | 83.75 | 83.82 | 83.61 | 83.62 | 3,216,911 | +0.08(+0.10%) |
Aug 28, 2019 | 83.31 | 83.59 | 83.26 | 83.54 | 4,860,386 | +0.21(+0.25%) |
Aug 27, 2019 | 83.52 | 83.55 | 83.18 | 83.33 | 8,531,252 | -0.02(-0.02%) |
Aug 26, 2019 | 83.21 | 83.37 | 83.13 | 83.34 | 6,994,696 | +0.42(+0.51%) |
Aug 23, 2019 | 83.27 | 83.53 | 82.88 | 82.92 | 12,859,596 | -0.42(-0.51%) |
Aug 22, 2019 | 83.24 | 83.41 | 83.13 | 83.34 | 10,732,094 | +0.16(+0.19%) |
Aug 21, 2019 | 83.00 | 83.21 | 82.97 | 83.18 | 9,442,844 | +0.36(+0.44%) |
Aug 20, 2019 | 82.83 | 82.89 | 82.70 | 82.82 | 5,552,392 | +0.04(+0.05%) |
Aug 19, 2019 | 82.73 | 82.81 | 82.66 | 82.78 | 6,236,066 | +0.28(+0.33%) |
Aug 16, 2019 | 82.43 | 82.56 | 82.43 | 82.51 | 6,375,411 | +0.26(+0.32%) |
Aug 15, 2019 | 82.14 | 82.35 | 82.08 | 82.25 | 12,385,530 | +0.29(+0.36%) |
Aug 14, 2019 | 82.31 | 82.35 | 81.93 | 81.95 | 13,788,811 | -0.71(-0.86%) |
Aug 13, 2019 | 82.34 | 82.79 | 82.30 | 82.67 | 10,431,002 | +0.28(+0.34%) |
Aug 12, 2019 | 82.41 | 82.55 | 82.28 | 82.38 | 8,392,632 | -0.21(-0.26%) |
Aug 09, 2019 | 82.56 | 82.73 | 82.47 | 82.60 | 8,712,016 | -0.08(-0.10%) |
Aug 08, 2019 | 82.48 | 82.78 | 82.47 | 82.68 | 14,345,936 | +0.25(+0.30%) |
Aug 07, 2019 | 82.12 | 82.52 | 81.89 | 82.44 | 18,581,648 | +0.02(+0.02%) |
Aug 06, 2019 | 82.30 | 82.49 | 82.05 | 82.42 | 20,386,690 | +0.51(+0.62%) |
Aug 05, 2019 | 82.26 | 82.28 | 81.75 | 81.92 | 25,114,214 | -0.91(-1.09%) |
Aug 02, 2019 | 82.91 | 82.93 | 82.62 | 82.82 | 11,839,864 | -0.16(-0.19%) |
Aug 01, 2019 | 82.98 | 83.37 | 82.94 | 82.98 | 20,070,050 | +0.01(+0.01%) |
Jul 31, 2019 | 83.21 | 83.28 | 82.57 | 82.98 | 14,371,412 | -0.15(-0.17%) |
Jul 30, 2019 | 82.91 | 83.12 | 82.87 | 83.12 | 5,946,991 | +0.02(+0.02%) |
Jul 29, 2019 | 83.21 | 83.21 | 83.03 | 83.11 | 4,994,379 | -0.11(-0.13%) |
Jul 26, 2019 | 83.14 | 83.23 | 83.11 | 83.21 | 5,196,637 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.92 | 83.03 | 6,467,110 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,303 | +0.05(+0.06%) |
Jul 23, 2019 | 82.98 | 83.07 | 82.88 | 83.04 | 7,472,446 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.89 | 6,331,678 | +0.28(+0.33%) |
Jul 19, 2019 | 82.76 | 82.79 | 82.61 | 82.61 | 7,367,868 | -0.16(-0.19%) |
Jul 18, 2019 | 82.75 | 82.79 | 82.56 | 82.77 | 8,609,995 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.75 | 82.79 | 7,170,748 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.98 | 82.76 | 82.82 | 6,424,522 | -0.19(-0.23%) |
Jul 15, 2019 | 82.95 | 83.04 | 82.87 | 83.01 | 4,095,741 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.91 | 82.72 | 82.89 | 4,701,825 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.71 | 82.82 | 6,107,683 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.08 | 82.92 | 82.98 | 8,006,753 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.72 | 82.75 | 5,919,310 | -0.11(-0.13%) |
Jul 08, 2019 | 82.95 | 82.95 | 82.82 | 82.85 | 5,346,031 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,921,739 | -0.31(-0.37%) |
Jul 03, 2019 | 83.04 | 83.33 | 83.01 | 83.30 | 5,206,190 | +0.29(+0.35%) |
Jul 02, 2019 | 82.87 | 83.08 | 82.87 | 83.01 | 7,564,200 | +0.16(+0.19%) |
Jul 01, 2019 | 83.21 | 83.27 | 82.82 | 82.85 | 13,872,329 | -0.02(-0.02%) |
Jun 28, 2019 | 82.87 | 82.91 | 82.80 | 82.86 | 7,697,848 | +0.05(+0.06%) |
Jun 27, 2019 | 82.70 | 82.86 | 82.70 | 82.81 | 7,643,672 | +0.21(+0.25%) |
Jun 26, 2019 | 82.79 | 82.81 | 82.56 | 82.60 | 8,980,996 | -0.06(-0.07%) |
Jun 25, 2019 | 82.96 | 82.97 | 82.60 | 82.67 | 9,212,196 | -0.30(-0.37%) |
Jun 24, 2019 | 83.03 | 83.05 | 82.97 | 82.97 | 4,802,602 | -0.08(-0.10%) |
Jun 21, 2019 | 83.10 | 83.15 | 83.03 | 83.05 | 6,764,541 | -0.21(-0.25%) |
Jun 20, 2019 | 83.08 | 83.38 | 83.03 | 83.26 | 16,009,904 | +0.46(+0.55%) |
Jun 19, 2019 | 82.41 | 82.85 | 82.26 | 82.80 | 17,225,904 | +0.42(+0.51%) |
Jun 18, 2019 | 82.22 | 82.41 | 82.21 | 82.38 | 9,925,473 | +0.51(+0.62%) |
Jun 17, 2019 | 81.95 | 81.97 | 81.84 | 81.87 | 6,684,847 | -0.11(-0.14%) |
Jun 14, 2019 | 82.00 | 82.05 | 81.92 | 81.99 | 7,039,051 | -0.07(-0.08%) |
Jun 13, 2019 | 82.00 | 82.12 | 81.99 | 82.06 | 4,421,979 | +0.17(+0.20%) |
Jun 12, 2019 | 82.06 | 82.06 | 81.88 | 81.89 | 5,300,156 | -0.20(-0.24%) |
Jun 11, 2019 | 82.19 | 82.28 | 81.97 | 82.09 | 13,250,823 | +0.13(+0.16%) |
Jun 10, 2019 | 81.90 | 82.06 | 81.90 | 81.96 | 9,830,866 | +0.11(+0.13%) |
Jun 07, 2019 | 81.70 | 81.87 | 81.65 | 81.85 | 13,201,327 | +0.27(+0.33%) |
Jun 06, 2019 | 81.36 | 81.66 | 81.29 | 81.58 | 8,244,209 | +0.21(+0.25%) |
Jun 05, 2019 | 81.27 | 81.40 | 81.16 | 81.38 | 14,539,507 | +0.21(+0.25%) |
Jun 04, 2019 | 80.80 | 81.17 | 80.77 | 81.17 | 13,475,968 | +0.73(+0.91%) |