Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 77.28 | 77.57 | 76.95 | 77.06 | 2,597,001 | -0.02(-0.02%) |
Aug 29, 2019 | 77.08 | 77.11 | 76.05 | 77.08 | 2,685,420 | +0.38(+0.50%) |
Aug 28, 2019 | 76.79 | 77.40 | 76.36 | 76.69 | 3,176,205 | +0.12(+0.16%) |
Aug 27, 2019 | 76.25 | 77.14 | 76.16 | 76.57 | 4,414,414 | +0.66(+0.88%) |
Aug 26, 2019 | 75.56 | 75.94 | 75.26 | 75.90 | 2,451,620 | +0.51(+0.67%) |
Aug 23, 2019 | 75.99 | 76.17 | 75.00 | 75.40 | 3,795,552 | -0.48(-0.64%) |
Aug 22, 2019 | 75.85 | 76.54 | 75.20 | 75.88 | 2,341,376 | +0.07(+0.09%) |
Aug 21, 2019 | 75.17 | 75.85 | 74.85 | 75.81 | 3,314,891 | +0.05(+0.07%) |
Aug 20, 2019 | 75.64 | 76.06 | 75.34 | 75.76 | 4,346,103 | +0.42(+0.56%) |
Aug 19, 2019 | 74.53 | 75.71 | 74.25 | 75.34 | 3,168,092 | +0.75(+1.00%) |
Aug 16, 2019 | 74.28 | 74.90 | 74.14 | 74.59 | 2,750,446 | +0.41(+0.55%) |
Aug 15, 2019 | 72.86 | 74.43 | 72.76 | 74.18 | 2,870,060 | +1.18(+1.61%) |
Aug 14, 2019 | 74.12 | 74.45 | 72.88 | 73.01 | 4,360,267 | -0.83(-1.12%) |
Aug 13, 2019 | 73.69 | 74.01 | 73.00 | 73.84 | 2,929,965 | +0.26(+0.36%) |
Aug 12, 2019 | 73.95 | 73.99 | 73.14 | 73.58 | 2,664,399 | -0.21(-0.28%) |
Aug 09, 2019 | 73.57 | 74.14 | 73.40 | 73.78 | 2,864,812 | +0.36(+0.49%) |
Aug 08, 2019 | 72.69 | 73.59 | 72.62 | 73.42 | 2,739,520 | +0.39(+0.53%) |
Aug 07, 2019 | 73.09 | 73.58 | 72.21 | 73.03 | 3,199,282 | -0.07(-0.09%) |
Aug 06, 2019 | 71.77 | 73.52 | 70.95 | 73.10 | 4,796,769 | +1.61(+2.25%) |
Aug 05, 2019 | 72.74 | 73.04 | 71.13 | 71.49 | 4,827,319 | -0.95(-1.32%) |
Aug 02, 2019 | 72.21 | 72.94 | 71.97 | 72.44 | 3,927,727 | +0.51(+0.71%) |
Aug 01, 2019 | 71.36 | 72.36 | 71.01 | 71.93 | 3,715,896 | +0.64(+0.90%) |
Jul 31, 2019 | 72.03 | 72.20 | 70.95 | 71.29 | 3,435,788 | -0.84(-1.16%) |
Jul 30, 2019 | 72.02 | 72.49 | 71.45 | 72.13 | 3,280,053 | -0.04(-0.06%) |
Jul 29, 2019 | 71.71 | 72.24 | 71.54 | 72.17 | 2,971,557 | +0.72(+1.01%) |
Jul 26, 2019 | 71.11 | 71.59 | 70.92 | 71.45 | 2,950,935 | +0.35(+0.49%) |
Jul 25, 2019 | 71.44 | 71.84 | 70.84 | 71.10 | 3,260,343 | -0.57(-0.79%) |
Jul 24, 2019 | 72.30 | 72.33 | 71.36 | 71.67 | 2,903,008 | -0.41(-0.57%) |
Jul 23, 2019 | 72.49 | 72.54 | 71.83 | 72.08 | 3,821,821 | -0.39(-0.53%) |
Jul 22, 2019 | 72.84 | 72.91 | 72.21 | 72.47 | 2,627,810 | -0.25(-0.34%) |
Jul 19, 2019 | 73.69 | 73.84 | 72.70 | 72.71 | 2,929,647 | -1.10(-1.49%) |
Jul 18, 2019 | 73.34 | 73.86 | 72.89 | 73.81 | 2,325,415 | +0.53(+0.73%) |
Jul 17, 2019 | 73.44 | 73.73 | 73.07 | 73.28 | 2,557,835 | +0.09(+0.12%) |
Jul 16, 2019 | 73.26 | 73.60 | 72.65 | 73.19 | 2,100,932 | -0.29(-0.39%) |
Jul 15, 2019 | 73.01 | 73.60 | 72.80 | 73.48 | 2,247,565 | +0.56(+0.77%) |
Jul 12, 2019 | 73.65 | 73.65 | 72.70 | 72.92 | 2,556,204 | -0.62(-0.84%) |
Jul 11, 2019 | 73.57 | 74.01 | 72.84 | 73.53 | 2,894,148 | -0.15(-0.20%) |
Jul 10, 2019 | 73.82 | 74.10 | 73.41 | 73.68 | 2,921,490 | +0.19(+0.26%) |
Jul 09, 2019 | 74.19 | 74.21 | 73.06 | 73.49 | 3,160,232 | -0.21(-0.29%) |
Jul 08, 2019 | 73.90 | 74.04 | 73.21 | 73.71 | 2,489,869 | -0.02(-0.02%) |
Jul 05, 2019 | 73.51 | 73.79 | 72.52 | 73.72 | 2,121,330 | -0.35(-0.47%) |
Jul 03, 2019 | 73.33 | 74.48 | 73.33 | 74.07 | 2,089,216 | +0.79(+1.08%) |
Jul 02, 2019 | 72.48 | 73.53 | 72.47 | 73.28 | 2,480,262 | +0.93(+1.28%) |
Jul 01, 2019 | 72.35 | 72.54 | 71.72 | 72.35 | 3,466,687 | -0.19(-0.26%) |
Jun 28, 2019 | 72.75 | 73.28 | 72.29 | 72.54 | 4,714,392 | -0.25(-0.35%) |
Jun 27, 2019 | 72.40 | 72.93 | 72.15 | 72.80 | 3,316,877 | +0.47(+0.65%) |
Jun 26, 2019 | 73.86 | 73.94 | 72.29 | 72.33 | 4,180,841 | -1.76(-2.37%) |
Jun 25, 2019 | 73.91 | 74.55 | 73.80 | 74.09 | 4,861,854 | +0.17(+0.23%) |
Jun 24, 2019 | 73.67 | 74.09 | 73.35 | 73.91 | 4,021,107 | +0.31(+0.42%) |
Jun 21, 2019 | 72.87 | 73.66 | 72.31 | 73.60 | 8,353,705 | +0.78(+1.07%) |
Jun 20, 2019 | 72.46 | 73.03 | 72.08 | 72.82 | 2,953,836 | +0.76(+1.06%) |
Jun 19, 2019 | 71.44 | 72.44 | 71.26 | 72.06 | 3,263,980 | +0.34(+0.47%) |
Jun 18, 2019 | 72.64 | 72.75 | 70.96 | 71.72 | 3,079,921 | -0.58(-0.81%) |
Jun 17, 2019 | 72.41 | 72.83 | 71.94 | 72.30 | 2,978,601 | +0.07(+0.09%) |
Jun 14, 2019 | 71.34 | 72.48 | 71.32 | 72.24 | 3,938,310 | +0.90(+1.27%) |
Jun 13, 2019 | 71.48 | 71.88 | 70.96 | 71.33 | 4,565,531 | +0.10(+0.14%) |
Jun 12, 2019 | 70.80 | 71.41 | 70.80 | 71.23 | 3,520,113 | +0.83(+1.18%) |
Jun 11, 2019 | 70.73 | 71.10 | 69.93 | 70.40 | 3,456,289 | -0.53(-0.75%) |
Jun 10, 2019 | 71.46 | 71.50 | 70.74 | 70.94 | 3,683,792 | -0.62(-0.86%) |
Jun 07, 2019 | 72.31 | 72.84 | 71.48 | 71.55 | 3,945,122 | -0.55(-0.76%) |
Jun 06, 2019 | 71.78 | 72.34 | 71.49 | 72.10 | 3,631,696 | +0.40(+0.56%) |
Jun 05, 2019 | 70.83 | 72.07 | 70.30 | 71.70 | 3,429,679 | +1.09(+1.54%) |
Jun 04, 2019 | 70.68 | 70.83 | 69.28 | 70.62 | 3,039,611 | -0.10(-0.14%) |