Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.82 | 73.22 | 72.72 | 72.83 | 1,740,151 | +0.01(+0.01%) |
Sep 27, 2019 | 72.98 | 73.12 | 72.23 | 72.82 | 1,313,370 | +0.05(+0.07%) |
Sep 26, 2019 | 72.50 | 73.12 | 72.39 | 72.77 | 1,192,708 | +0.56(+0.78%) |
Sep 25, 2019 | 71.80 | 72.39 | 71.71 | 72.21 | 1,152,317 | +0.52(+0.73%) |
Sep 24, 2019 | 71.66 | 72.40 | 71.43 | 71.69 | 1,518,320 | +0.20(+0.28%) |
Sep 23, 2019 | 70.85 | 71.97 | 70.66 | 71.49 | 1,811,141 | +0.05(+0.07%) |
Sep 20, 2019 | 71.98 | 71.98 | 71.24 | 71.44 | 8,979,564 | -0.29(-0.40%) |
Sep 19, 2019 | 71.51 | 72.02 | 71.51 | 71.73 | 1,487,273 | +0.20(+0.28%) |
Sep 18, 2019 | 72.02 | 72.09 | 71.05 | 71.52 | 2,206,031 | -0.50(-0.70%) |
Sep 17, 2019 | 71.54 | 72.25 | 71.17 | 72.03 | 1,979,666 | +0.69(+0.96%) |
Sep 16, 2019 | 70.89 | 71.52 | 70.58 | 71.34 | 1,797,308 | +0.42(+0.59%) |
Sep 13, 2019 | 71.34 | 71.67 | 70.52 | 70.92 | 1,847,534 | -0.68(-0.95%) |
Sep 12, 2019 | 71.80 | 72.20 | 70.73 | 71.60 | 1,639,178 | +0.49(+0.70%) |
Sep 11, 2019 | 70.67 | 71.11 | 69.92 | 71.10 | 1,771,736 | +0.26(+0.37%) |
Sep 10, 2019 | 71.05 | 71.15 | 69.64 | 70.84 | 1,890,608 | -0.55(-0.76%) |
Sep 09, 2019 | 72.57 | 72.58 | 71.30 | 71.39 | 2,605,023 | -1.46(-2.00%) |
Sep 06, 2019 | 72.35 | 73.05 | 72.21 | 72.85 | 1,925,026 | +0.72(+1.00%) |
Sep 05, 2019 | 72.24 | 72.45 | 71.69 | 72.13 | 1,472,230 | -0.25(-0.35%) |
Sep 04, 2019 | 72.31 | 72.44 | 71.81 | 72.38 | 1,627,182 | +0.42(+0.58%) |
Sep 03, 2019 | 71.00 | 72.01 | 70.98 | 71.96 | 1,865,871 | +0.86(+1.22%) |
Aug 30, 2019 | 70.88 | 71.23 | 70.48 | 71.10 | 1,800,323 | +0.41(+0.58%) |
Aug 29, 2019 | 70.33 | 70.80 | 70.03 | 70.69 | 1,042,667 | +0.54(+0.77%) |
Aug 28, 2019 | 70.33 | 70.50 | 69.91 | 70.15 | 2,085,859 | -0.13(-0.18%) |
Aug 27, 2019 | 70.45 | 70.65 | 70.07 | 70.27 | 2,304,733 | +0.14(+0.20%) |
Aug 26, 2019 | 69.78 | 70.13 | 69.18 | 70.13 | 2,060,218 | +0.72(+1.04%) |
Aug 23, 2019 | 69.59 | 70.29 | 69.23 | 69.41 | 2,793,536 | -0.21(-0.30%) |
Aug 22, 2019 | 69.39 | 69.69 | 68.93 | 69.62 | 989,863 | +0.31(+0.45%) |
Aug 21, 2019 | 69.12 | 69.50 | 68.79 | 69.31 | 745,833 | +0.16(+0.23%) |
Aug 20, 2019 | 69.58 | 69.71 | 69.02 | 69.15 | 1,273,550 | -0.28(-0.40%) |
Aug 19, 2019 | 68.78 | 69.54 | 68.39 | 69.43 | 1,235,767 | +0.95(+1.38%) |
Aug 16, 2019 | 68.24 | 68.77 | 67.94 | 68.48 | 1,309,142 | +0.41(+0.60%) |
Aug 15, 2019 | 67.20 | 68.26 | 67.03 | 68.07 | 1,529,055 | +1.12(+1.67%) |
Aug 14, 2019 | 67.98 | 68.08 | 66.93 | 66.95 | 1,093,104 | -0.90(-1.32%) |
Aug 13, 2019 | 68.03 | 68.10 | 66.73 | 67.85 | 1,597,338 | -0.28(-0.41%) |
Aug 12, 2019 | 68.10 | 68.56 | 67.72 | 68.13 | 905,519 | -0.04(-0.06%) |
Aug 09, 2019 | 67.75 | 68.31 | 67.15 | 68.17 | 2,312,130 | +0.36(+0.53%) |
Aug 08, 2019 | 67.02 | 67.88 | 66.28 | 67.81 | 1,587,769 | +0.89(+1.33%) |
Aug 07, 2019 | 66.30 | 67.46 | 65.36 | 66.92 | 1,371,335 | +0.54(+0.81%) |
Aug 06, 2019 | 65.70 | 66.60 | 65.20 | 66.38 | 1,545,851 | +0.81(+1.23%) |
Aug 05, 2019 | 67.51 | 67.56 | 64.99 | 65.58 | 1,875,131 | -1.93(-2.86%) |
Aug 02, 2019 | 66.78 | 68.03 | 66.58 | 67.51 | 1,849,561 | +0.75(+1.13%) |
Aug 01, 2019 | 66.11 | 67.09 | 65.01 | 66.75 | 2,762,422 | +0.58(+0.87%) |
Jul 31, 2019 | 67.04 | 68.68 | 66.12 | 66.17 | 2,943,726 | -0.55(-0.82%) |
Jul 30, 2019 | 66.73 | 67.62 | 66.44 | 66.72 | 2,108,108 | -0.06(-0.09%) |
Jul 29, 2019 | 66.06 | 67.16 | 66.05 | 66.78 | 1,766,885 | +0.88(+1.34%) |
Jul 26, 2019 | 65.62 | 66.01 | 65.48 | 65.90 | 1,537,684 | +0.39(+0.59%) |
Jul 25, 2019 | 65.27 | 65.63 | 64.81 | 65.51 | 1,794,886 | +0.56(+0.87%) |
Jul 24, 2019 | 65.52 | 65.58 | 64.90 | 64.95 | 1,721,402 | -0.44(-0.68%) |
Jul 23, 2019 | 64.49 | 65.42 | 64.07 | 65.39 | 1,173,830 | +0.91(+1.40%) |
Jul 22, 2019 | 64.75 | 64.98 | 64.39 | 64.49 | 1,571,420 | -0.23(-0.35%) |
Jul 19, 2019 | 66.08 | 66.33 | 64.53 | 64.71 | 1,445,647 | -1.21(-1.83%) |
Jul 18, 2019 | 65.90 | 66.14 | 65.21 | 65.92 | 848,009 | -0.04(-0.06%) |
Jul 17, 2019 | 66.25 | 66.52 | 65.28 | 65.96 | 1,356,810 | -0.18(-0.27%) |
Jul 16, 2019 | 66.23 | 66.42 | 65.90 | 66.14 | 873,770 | -0.23(-0.35%) |
Jul 15, 2019 | 66.26 | 66.76 | 65.89 | 66.37 | 947,017 | +0.23(+0.36%) |
Jul 12, 2019 | 66.63 | 66.63 | 66.04 | 66.14 | 1,119,822 | -0.37(-0.55%) |
Jul 11, 2019 | 66.96 | 66.98 | 65.95 | 66.51 | 1,852,963 | -0.23(-0.35%) |
Jul 10, 2019 | 66.64 | 66.99 | 66.32 | 66.74 | 1,433,996 | +0.21(+0.32%) |
Jul 09, 2019 | 66.06 | 66.66 | 65.80 | 66.53 | 1,292,583 | +0.41(+0.62%) |
Jul 08, 2019 | 65.47 | 66.18 | 65.43 | 66.12 | 956,427 | +0.76(+1.17%) |
Jul 05, 2019 | 65.33 | 65.55 | 64.28 | 65.36 | 762,285 | -0.35(-0.54%) |
Jul 03, 2019 | 65.18 | 65.90 | 65.10 | 65.71 | 631,859 | +0.76(+1.18%) |
Jul 02, 2019 | 64.04 | 65.19 | 64.04 | 64.95 | 1,509,754 | +1.08(+1.69%) |