Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 76.43 | 76.53 | 75.37 | 75.92 | 10,554,878 | -0.02(-0.03%) |
Aug 29, 2019 | 75.65 | 76.17 | 75.38 | 75.94 | 8,507,336 | +1.30(+1.74%) |
Aug 28, 2019 | 74.17 | 74.76 | 73.64 | 74.64 | 7,479,249 | +0.07(+0.09%) |
Aug 27, 2019 | 75.17 | 75.31 | 74.14 | 74.57 | 10,510,506 | -0.11(-0.15%) |
Aug 26, 2019 | 74.57 | 74.71 | 74.07 | 74.69 | 10,851,474 | +1.02(+1.39%) |
Aug 23, 2019 | 75.76 | 76.46 | 73.36 | 73.66 | 21,369,768 | -2.52(-3.31%) |
Aug 22, 2019 | 76.57 | 76.74 | 75.51 | 76.18 | 7,955,595 | -0.18(-0.24%) |
Aug 21, 2019 | 76.20 | 76.56 | 76.02 | 76.37 | 8,801,690 | +0.89(+1.18%) |
Aug 20, 2019 | 75.76 | 76.15 | 75.44 | 75.48 | 8,734,717 | -0.38(-0.50%) |
Aug 19, 2019 | 75.90 | 76.09 | 75.46 | 75.86 | 8,253,000 | +1.14(+1.52%) |
Aug 16, 2019 | 74.08 | 74.88 | 73.98 | 74.72 | 11,379,330 | +1.39(+1.90%) |
Aug 15, 2019 | 73.53 | 73.71 | 72.71 | 73.33 | 16,414,072 | -0.13(-0.18%) |
Aug 14, 2019 | 74.40 | 74.73 | 73.27 | 73.46 | 24,689,392 | -2.33(-3.07%) |
Aug 13, 2019 | 73.87 | 76.08 | 73.71 | 75.79 | 27,323,974 | +1.86(+2.52%) |
Aug 12, 2019 | 74.41 | 74.69 | 73.60 | 73.93 | 10,251,573 | -0.99(-1.32%) |
Aug 09, 2019 | 75.33 | 75.54 | 74.35 | 74.92 | 16,313,684 | -0.86(-1.13%) |
Aug 08, 2019 | 74.56 | 75.80 | 74.37 | 75.78 | 16,752,496 | +1.81(+2.45%) |
Aug 07, 2019 | 72.67 | 74.17 | 72.27 | 73.97 | 21,561,762 | +0.46(+0.62%) |
Aug 06, 2019 | 73.28 | 73.78 | 72.67 | 73.51 | 20,062,314 | +1.20(+1.66%) |
Aug 05, 2019 | 73.44 | 73.55 | 71.73 | 72.31 | 29,148,652 | -3.15(-4.17%) |
Aug 02, 2019 | 76.09 | 76.12 | 74.77 | 75.46 | 23,436,556 | -1.25(-1.63%) |
Aug 01, 2019 | 77.23 | 78.87 | 76.33 | 76.71 | 30,201,936 | -0.39(-0.51%) |
Jul 31, 2019 | 78.70 | 78.79 | 76.29 | 77.10 | 17,672,040 | -1.18(-1.51%) |
Jul 30, 2019 | 78.25 | 78.62 | 78.07 | 78.28 | 7,717,534 | -0.51(-0.64%) |
Jul 29, 2019 | 78.88 | 78.92 | 78.18 | 78.79 | 8,876,451 | -0.05(-0.06%) |
Jul 26, 2019 | 78.70 | 78.99 | 78.63 | 78.84 | 11,649,294 | +0.17(+0.22%) |
Jul 25, 2019 | 78.82 | 78.82 | 78.25 | 78.67 | 10,395,561 | -0.32(-0.41%) |
Jul 24, 2019 | 78.24 | 79.02 | 78.24 | 78.99 | 9,697,637 | +0.65(+0.83%) |
Jul 23, 2019 | 78.36 | 78.42 | 77.76 | 78.34 | 5,767,509 | +0.43(+0.55%) |
Jul 22, 2019 | 77.32 | 78.10 | 77.31 | 77.91 | 7,254,200 | +0.89(+1.15%) |
Jul 19, 2019 | 78.13 | 78.16 | 76.93 | 77.02 | 12,235,525 | -0.33(-0.43%) |
Jul 18, 2019 | 76.61 | 77.47 | 76.56 | 77.36 | 8,403,856 | +0.57(+0.75%) |
Jul 17, 2019 | 77.13 | 77.30 | 76.78 | 76.79 | 7,027,227 | -0.20(-0.26%) |
Jul 16, 2019 | 77.62 | 77.63 | 76.85 | 76.99 | 8,386,729 | -0.73(-0.93%) |
Jul 15, 2019 | 77.66 | 77.81 | 77.49 | 77.71 | 6,585,231 | +0.26(+0.33%) |
Jul 12, 2019 | 77.13 | 77.50 | 77.00 | 77.45 | 8,122,376 | +0.56(+0.73%) |
Jul 11, 2019 | 76.80 | 77.18 | 76.63 | 76.89 | 11,892,481 | +0.24(+0.31%) |
Jul 10, 2019 | 76.42 | 77.06 | 76.37 | 76.65 | 10,590,018 | +0.65(+0.85%) |
Jul 09, 2019 | 75.34 | 76.06 | 75.23 | 76.00 | 9,690,016 | +0.27(+0.35%) |
Jul 08, 2019 | 75.73 | 75.83 | 75.38 | 75.74 | 7,814,948 | -0.58(-0.76%) |
Jul 05, 2019 | 75.84 | 76.45 | 75.56 | 76.32 | 6,206,022 | -0.14(-0.19%) |
Jul 03, 2019 | 76.07 | 76.46 | 75.92 | 76.46 | 5,595,906 | +0.58(+0.77%) |
Jul 02, 2019 | 75.68 | 75.93 | 75.47 | 75.88 | 8,154,830 | +0.20(+0.26%) |
Jul 01, 2019 | 76.20 | 76.30 | 75.36 | 75.68 | 14,970,677 | +1.18(+1.59%) |
Jun 28, 2019 | 74.73 | 74.82 | 74.27 | 74.49 | 18,629,590 | -0.01(-0.01%) |
Jun 27, 2019 | 74.64 | 74.76 | 74.34 | 74.50 | 7,163,011 | +0.19(+0.26%) |
Jun 26, 2019 | 74.24 | 74.83 | 74.22 | 74.31 | 9,500,774 | +0.79(+1.08%) |
Jun 25, 2019 | 74.86 | 74.92 | 73.43 | 73.52 | 13,744,539 | -1.37(-1.84%) |
Jun 24, 2019 | 74.89 | 75.14 | 74.78 | 74.90 | 8,606,905 | +0.14(+0.19%) |
Jun 21, 2019 | 74.83 | 75.40 | 74.72 | 74.75 | 21,701,120 | -0.35(-0.47%) |
Jun 20, 2019 | 75.11 | 75.35 | 74.48 | 75.11 | 14,603,945 | +1.08(+1.46%) |
Jun 19, 2019 | 73.95 | 74.21 | 73.44 | 74.02 | 13,005,792 | +0.27(+0.36%) |
Jun 18, 2019 | 73.21 | 74.12 | 72.99 | 73.76 | 17,011,178 | +1.31(+1.81%) |
Jun 17, 2019 | 72.43 | 72.80 | 72.28 | 72.44 | 9,830,789 | +0.06(+0.08%) |
Jun 14, 2019 | 72.36 | 72.62 | 72.07 | 72.39 | 8,874,606 | -0.64(-0.87%) |
Jun 13, 2019 | 73.06 | 73.28 | 72.76 | 73.02 | 10,373,920 | +0.22(+0.30%) |
Jun 12, 2019 | 72.86 | 73.06 | 72.63 | 72.81 | 7,984,982 | -0.41(-0.56%) |
Jun 11, 2019 | 73.96 | 74.03 | 72.80 | 73.21 | 12,142,579 | +0.00(+0.00%) |
Jun 10, 2019 | 73.00 | 73.90 | 73.00 | 73.21 | 14,154,330 | +0.74(+1.02%) |
Jun 07, 2019 | 71.52 | 72.90 | 71.38 | 72.47 | 12,607,120 | +1.32(+1.86%) |
Jun 06, 2019 | 70.52 | 71.29 | 70.19 | 71.15 | 12,533,883 | +0.82(+1.16%) |
Jun 05, 2019 | 70.35 | 70.49 | 69.53 | 70.33 | 15,134,265 | +0.90(+1.30%) |
Jun 04, 2019 | 68.04 | 69.43 | 67.70 | 69.43 | 15,870,075 | +2.24(+3.34%) |