Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.98 | 80.18 | 79.43 | 79.65 | 3,082,421 | -0.33(-0.42%) |
Sep 27, 2019 | 80.01 | 80.15 | 79.49 | 79.98 | 2,359,553 | +0.05(+0.06%) |
Sep 26, 2019 | 79.78 | 80.28 | 79.67 | 79.93 | 2,395,893 | +0.17(+0.21%) |
Sep 25, 2019 | 79.92 | 80.29 | 79.55 | 79.77 | 2,994,633 | -0.23(-0.29%) |
Sep 24, 2019 | 79.49 | 80.43 | 79.39 | 80.00 | 3,839,872 | +0.73(+0.92%) |
Sep 23, 2019 | 79.18 | 79.53 | 79.00 | 79.27 | 2,816,848 | +0.11(+0.14%) |
Sep 20, 2019 | 79.11 | 79.30 | 78.31 | 79.16 | 6,159,078 | +0.65(+0.83%) |
Sep 19, 2019 | 78.56 | 78.57 | 77.91 | 78.51 | 2,473,022 | +0.19(+0.24%) |
Sep 18, 2019 | 78.35 | 78.67 | 77.71 | 78.32 | 3,691,943 | +0.32(+0.42%) |
Sep 17, 2019 | 77.55 | 78.27 | 77.41 | 78.00 | 3,173,251 | +0.62(+0.81%) |
Sep 16, 2019 | 77.97 | 78.09 | 77.06 | 77.38 | 3,531,758 | -0.65(-0.83%) |
Sep 13, 2019 | 78.51 | 78.94 | 77.82 | 78.02 | 3,998,219 | -0.88(-1.12%) |
Sep 12, 2019 | 79.07 | 79.52 | 78.66 | 78.90 | 2,815,425 | +0.39(+0.50%) |
Sep 11, 2019 | 77.73 | 78.56 | 77.48 | 78.51 | 3,316,678 | +0.46(+0.59%) |
Sep 10, 2019 | 77.49 | 78.56 | 77.47 | 78.06 | 3,826,549 | +0.18(+0.23%) |
Sep 09, 2019 | 77.74 | 77.97 | 77.34 | 77.87 | 3,532,297 | -0.03(-0.04%) |
Sep 06, 2019 | 77.80 | 78.35 | 77.58 | 77.91 | 3,102,585 | +0.29(+0.37%) |
Sep 05, 2019 | 77.69 | 77.98 | 77.12 | 77.62 | 3,274,966 | -0.47(-0.60%) |
Sep 04, 2019 | 78.02 | 78.26 | 77.47 | 78.08 | 2,530,468 | +0.25(+0.32%) |
Sep 03, 2019 | 76.86 | 77.87 | 76.72 | 77.83 | 3,153,399 | +0.77(+1.00%) |
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%) |