Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.27 | 71.81 | 71.20 | 71.57 | 1,776,499 | -0.41(-0.57%) |
Sep 27, 2019 | 71.64 | 71.98 | 71.56 | 71.98 | 2,825,230 | +0.43(+0.60%) |
Sep 26, 2019 | 71.34 | 72.13 | 71.21 | 71.56 | 2,945,639 | +1.10(+1.57%) |
Sep 25, 2019 | 70.70 | 70.78 | 70.30 | 70.45 | 1,627,402 | -0.75(-1.05%) |
Sep 24, 2019 | 71.42 | 71.73 | 71.01 | 71.20 | 1,661,698 | -0.13(-0.18%) |
Sep 23, 2019 | 71.42 | 71.65 | 71.06 | 71.33 | 2,365,699 | -0.38(-0.53%) |
Sep 20, 2019 | 72.18 | 72.31 | 71.47 | 71.71 | 2,326,817 | +0.59(+0.83%) |
Sep 19, 2019 | 71.22 | 71.43 | 71.11 | 71.12 | 1,104,090 | +0.06(+0.08%) |
Sep 18, 2019 | 71.07 | 71.35 | 70.71 | 71.06 | 1,734,408 | -0.21(-0.29%) |
Sep 17, 2019 | 71.14 | 71.50 | 70.95 | 71.27 | 2,892,710 | +0.32(+0.45%) |
Sep 16, 2019 | 71.37 | 71.68 | 70.89 | 70.95 | 1,400,058 | -0.70(-0.98%) |
Sep 13, 2019 | 72.19 | 72.34 | 71.57 | 71.65 | 3,063,691 | -2.06(-2.79%) |
Sep 12, 2019 | 73.05 | 73.76 | 72.98 | 73.71 | 3,107,816 | +0.50(+0.69%) |
Sep 11, 2019 | 72.51 | 73.25 | 72.48 | 73.20 | 1,435,014 | +0.28(+0.38%) |
Sep 10, 2019 | 72.22 | 73.14 | 71.72 | 72.92 | 2,614,534 | -0.89(-1.21%) |
Sep 09, 2019 | 73.62 | 73.98 | 73.19 | 73.81 | 2,627,220 | -0.07(-0.10%) |
Sep 06, 2019 | 73.96 | 74.29 | 73.82 | 73.89 | 1,480,061 | +0.15(+0.20%) |
Sep 05, 2019 | 73.73 | 74.00 | 73.52 | 73.74 | 1,411,914 | +0.27(+0.37%) |
Sep 04, 2019 | 74.10 | 74.15 | 73.43 | 73.47 | 1,648,669 | -0.56(-0.76%) |
Sep 03, 2019 | 73.19 | 74.13 | 73.17 | 74.03 | 2,450,608 | -0.19(-0.26%) |
Aug 30, 2019 | 74.70 | 74.92 | 73.83 | 74.22 | 1,864,465 | +0.91(+1.24%) |
Aug 29, 2019 | 73.69 | 73.69 | 73.24 | 73.31 | 1,185,357 | +0.02(+0.03%) |
Aug 28, 2019 | 73.17 | 73.64 | 72.98 | 73.29 | 1,183,936 | -0.32(-0.44%) |
Aug 27, 2019 | 73.49 | 74.05 | 73.30 | 73.61 | 1,431,845 | +0.70(+0.96%) |
Aug 26, 2019 | 72.49 | 72.93 | 72.45 | 72.91 | 1,044,427 | +0.07(+0.09%) |
Aug 23, 2019 | 73.67 | 74.06 | 72.65 | 72.84 | 2,569,528 | -0.46(-0.63%) |
Aug 22, 2019 | 73.51 | 73.83 | 73.20 | 73.30 | 1,861,544 | -0.92(-1.24%) |
Aug 21, 2019 | 74.19 | 74.57 | 74.09 | 74.22 | 2,595,347 | +0.86(+1.17%) |
Aug 20, 2019 | 73.88 | 73.96 | 73.35 | 73.37 | 2,129,577 | -0.33(-0.45%) |
Aug 19, 2019 | 74.27 | 74.27 | 73.52 | 73.70 | 1,363,271 | +0.01(+0.01%) |
Aug 16, 2019 | 73.18 | 73.76 | 73.15 | 73.69 | 1,526,806 | +0.73(+1.00%) |
Aug 15, 2019 | 72.68 | 73.33 | 72.57 | 72.96 | 1,795,776 | -0.35(-0.48%) |
Aug 14, 2019 | 74.57 | 74.77 | 73.28 | 73.31 | 1,769,017 | -1.74(-2.32%) |
Aug 13, 2019 | 74.69 | 75.26 | 74.59 | 75.05 | 2,414,535 | +0.02(+0.02%) |
Aug 12, 2019 | 75.40 | 75.60 | 74.77 | 75.03 | 1,744,604 | +0.23(+0.31%) |
Aug 09, 2019 | 75.26 | 75.39 | 74.49 | 74.80 | 1,731,150 | -0.34(-0.45%) |
Aug 08, 2019 | 74.21 | 75.60 | 74.05 | 75.14 | 2,394,816 | +2.00(+2.74%) |
Aug 07, 2019 | 73.06 | 73.31 | 72.12 | 73.14 | 7,307,207 | +0.48(+0.66%) |
Aug 06, 2019 | 75.01 | 75.45 | 71.44 | 72.66 | 8,200,345 | -2.06(-2.76%) |
Aug 05, 2019 | 75.45 | 75.62 | 74.09 | 74.72 | 1,423,209 | -1.20(-1.58%) |
Aug 02, 2019 | 76.19 | 76.25 | 75.44 | 75.92 | 1,588,364 | -0.11(-0.14%) |
Aug 01, 2019 | 75.53 | 76.16 | 75.32 | 76.03 | 1,347,993 | +0.60(+0.80%) |
Jul 31, 2019 | 74.97 | 76.20 | 74.87 | 75.43 | 1,575,958 | -0.05(-0.07%) |
Jul 30, 2019 | 75.42 | 75.51 | 75.15 | 75.48 | 1,912,366 | -0.40(-0.53%) |
Jul 29, 2019 | 76.07 | 76.21 | 75.75 | 75.88 | 1,858,312 | -0.87(-1.14%) |
Jul 26, 2019 | 76.71 | 76.78 | 76.52 | 76.75 | 2,034,204 | +0.99(+1.30%) |
Jul 25, 2019 | 76.52 | 76.58 | 75.67 | 75.76 | 1,906,402 | -1.10(-1.43%) |
Jul 24, 2019 | 76.24 | 76.88 | 75.91 | 76.86 | 2,104,394 | -0.30(-0.38%) |
Jul 23, 2019 | 77.69 | 77.73 | 76.97 | 77.16 | 3,499,354 | -0.30(-0.38%) |
Jul 22, 2019 | 77.80 | 77.90 | 77.30 | 77.45 | 3,178,606 | +0.40(+0.51%) |
Jul 19, 2019 | 78.08 | 78.14 | 76.90 | 77.06 | 4,230,499 | -0.58(-0.74%) |
Jul 18, 2019 | 78.10 | 78.24 | 76.88 | 77.63 | 6,616,635 | +3.32(+4.47%) |
Jul 17, 2019 | 74.85 | 75.01 | 74.20 | 74.31 | 4,647,273 | +0.88(+1.20%) |
Jul 16, 2019 | 73.60 | 73.60 | 73.01 | 73.43 | 2,098,872 | -0.09(-0.12%) |
Jul 15, 2019 | 73.14 | 73.65 | 73.02 | 73.52 | 3,708,658 | +0.89(+1.22%) |
Jul 12, 2019 | 73.82 | 73.87 | 72.50 | 72.63 | 4,436,057 | -1.77(-2.38%) |
Jul 11, 2019 | 75.79 | 75.84 | 73.94 | 74.41 | 3,426,413 | -0.86(-1.15%) |
Jul 10, 2019 | 75.61 | 75.66 | 75.10 | 75.27 | 1,808,039 | +0.27(+0.36%) |
Jul 09, 2019 | 74.91 | 75.48 | 74.87 | 75.00 | 1,431,006 | +0.26(+0.35%) |
Jul 08, 2019 | 74.27 | 74.87 | 74.21 | 74.73 | 1,326,425 | +0.25(+0.33%) |
Jul 05, 2019 | 74.83 | 74.89 | 74.38 | 74.49 | 1,665,342 | -1.70(-2.23%) |
Jul 03, 2019 | 76.06 | 76.32 | 75.97 | 76.18 | 1,291,016 | +0.33(+0.43%) |
Jul 02, 2019 | 75.66 | 76.03 | 75.60 | 75.85 | 1,347,437 | +0.20(+0.26%) |