Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.30 | 76.24 | 74.94 | 76.13 | 2,439,488 | +0.83(+1.10%) |
Sep 27, 2019 | 76.54 | 76.55 | 75.09 | 75.30 | 1,853,108 | -1.11(-1.46%) |
Sep 26, 2019 | 76.40 | 76.77 | 75.92 | 76.41 | 1,334,879 | +0.43(+0.57%) |
Sep 25, 2019 | 76.43 | 77.32 | 75.85 | 75.98 | 2,195,566 | -0.27(-0.36%) |
Sep 24, 2019 | 76.36 | 76.80 | 75.63 | 76.26 | 1,517,273 | +0.43(+0.57%) |
Sep 23, 2019 | 76.99 | 77.40 | 75.73 | 75.82 | 1,898,625 | -1.41(-1.83%) |
Sep 20, 2019 | 78.20 | 78.54 | 76.65 | 77.24 | 3,371,190 | -0.69(-0.88%) |
Sep 19, 2019 | 78.39 | 78.61 | 77.57 | 77.93 | 1,524,548 | -0.09(-0.11%) |
Sep 18, 2019 | 78.64 | 79.07 | 77.25 | 78.01 | 2,213,807 | -0.54(-0.69%) |
Sep 17, 2019 | 77.44 | 78.97 | 76.89 | 78.55 | 3,749,967 | +2.24(+2.94%) |
Sep 16, 2019 | 74.81 | 76.54 | 74.58 | 76.31 | 2,453,583 | +1.03(+1.37%) |
Sep 13, 2019 | 74.24 | 76.49 | 74.24 | 75.27 | 3,867,110 | +1.50(+2.04%) |
Sep 12, 2019 | 73.27 | 74.11 | 72.94 | 73.77 | 3,971,224 | +1.02(+1.40%) |
Sep 11, 2019 | 71.90 | 72.76 | 71.45 | 72.76 | 2,500,871 | +0.76(+1.06%) |
Sep 10, 2019 | 73.38 | 73.38 | 70.70 | 72.00 | 4,160,817 | -1.86(-2.51%) |
Sep 09, 2019 | 76.37 | 76.62 | 73.56 | 73.85 | 3,300,511 | -2.19(-2.88%) |
Sep 06, 2019 | 75.33 | 76.48 | 74.87 | 76.04 | 3,480,942 | +0.69(+0.91%) |
Sep 05, 2019 | 76.37 | 77.20 | 75.06 | 75.35 | 6,001,831 | -0.71(-0.93%) |
Sep 04, 2019 | 80.43 | 81.03 | 75.96 | 76.06 | 7,821,312 | -6.39(-7.75%) |
Sep 03, 2019 | 81.84 | 82.59 | 81.38 | 82.45 | 2,829,022 | +0.22(+0.27%) |
Aug 30, 2019 | 81.56 | 83.14 | 81.45 | 82.23 | 2,300,714 | +1.17(+1.44%) |
Aug 29, 2019 | 79.98 | 81.50 | 79.71 | 81.06 | 2,354,091 | +1.34(+1.68%) |
Aug 28, 2019 | 79.46 | 79.79 | 78.28 | 79.72 | 2,179,518 | +0.54(+0.68%) |
Aug 27, 2019 | 80.42 | 80.65 | 78.58 | 79.19 | 2,807,646 | -1.29(-1.61%) |
Aug 26, 2019 | 79.72 | 80.51 | 79.32 | 80.48 | 1,925,698 | +1.33(+1.68%) |
Aug 23, 2019 | 79.53 | 79.87 | 78.76 | 79.15 | 2,546,600 | -1.52(-1.89%) |
Aug 22, 2019 | 79.21 | 80.74 | 79.12 | 80.67 | 3,150,891 | +1.65(+2.08%) |
Aug 21, 2019 | 77.98 | 79.09 | 77.37 | 79.03 | 2,702,122 | +1.36(+1.76%) |
Aug 20, 2019 | 76.60 | 78.12 | 76.33 | 77.66 | 3,407,757 | +0.68(+0.88%) |
Aug 19, 2019 | 77.77 | 77.88 | 76.77 | 76.99 | 3,481,954 | -0.20(-0.26%) |
Aug 16, 2019 | 77.69 | 77.69 | 76.81 | 77.19 | 1,946,023 | -0.14(-0.18%) |
Aug 15, 2019 | 75.87 | 78.10 | 75.70 | 77.33 | 2,751,829 | +1.85(+2.45%) |
Aug 14, 2019 | 76.69 | 77.16 | 75.28 | 75.48 | 2,631,223 | -1.81(-2.35%) |
Aug 13, 2019 | 77.81 | 79.11 | 77.25 | 77.30 | 2,866,960 | -0.40(-0.51%) |
Aug 12, 2019 | 76.65 | 77.98 | 76.07 | 77.69 | 3,367,368 | -0.09(-0.11%) |
Aug 09, 2019 | 77.97 | 78.63 | 77.16 | 77.78 | 2,407,647 | -0.29(-0.37%) |
Aug 08, 2019 | 75.69 | 78.33 | 75.69 | 78.07 | 3,269,060 | +2.19(+2.89%) |
Aug 07, 2019 | 74.33 | 76.25 | 72.91 | 75.88 | 3,278,445 | +1.05(+1.40%) |
Aug 06, 2019 | 74.40 | 75.56 | 72.17 | 74.83 | 5,045,651 | +1.05(+1.42%) |
Aug 05, 2019 | 73.18 | 76.83 | 72.68 | 73.78 | 10,745,329 | +3.58(+5.10%) |
Aug 02, 2019 | 70.54 | 71.52 | 70.20 | 70.20 | 3,617,663 | -0.55(-0.78%) |
Aug 01, 2019 | 70.23 | 71.78 | 70.20 | 70.76 | 3,409,927 | +0.78(+1.12%) |
Jul 31, 2019 | 71.39 | 71.76 | 69.23 | 69.97 | 2,701,162 | -1.61(-2.25%) |
Jul 30, 2019 | 71.81 | 72.46 | 70.99 | 71.58 | 1,944,895 | +0.07(+0.10%) |
Jul 29, 2019 | 71.29 | 71.82 | 71.14 | 71.51 | 2,112,790 | +0.24(+0.33%) |
Jul 26, 2019 | 72.04 | 72.04 | 71.03 | 71.27 | 2,748,724 | -0.61(-0.84%) |
Jul 25, 2019 | 71.35 | 72.87 | 71.20 | 71.88 | 1,882,968 | +0.55(+0.78%) |
Jul 24, 2019 | 71.86 | 72.24 | 71.05 | 71.33 | 2,178,438 | -0.87(-1.21%) |
Jul 23, 2019 | 71.71 | 72.49 | 71.60 | 72.20 | 1,535,388 | +0.62(+0.86%) |
Jul 22, 2019 | 71.14 | 71.73 | 70.89 | 71.58 | 1,639,051 | +0.47(+0.66%) |
Jul 19, 2019 | 71.39 | 71.95 | 71.11 | 71.12 | 2,159,736 | -0.14(-0.20%) |
Jul 18, 2019 | 70.24 | 71.55 | 69.56 | 71.26 | 3,290,682 | +1.60(+2.30%) |
Jul 17, 2019 | 69.94 | 70.01 | 69.16 | 69.66 | 2,581,323 | +0.01(+0.01%) |
Jul 16, 2019 | 71.69 | 71.83 | 69.52 | 69.65 | 4,130,662 | -2.31(-3.20%) |
Jul 15, 2019 | 71.74 | 72.10 | 71.46 | 71.95 | 1,554,367 | +0.33(+0.45%) |
Jul 12, 2019 | 71.73 | 72.09 | 70.90 | 71.63 | 1,890,465 | -0.04(-0.06%) |
Jul 11, 2019 | 71.95 | 72.25 | 71.04 | 71.67 | 2,522,775 | -0.53(-0.73%) |
Jul 10, 2019 | 72.75 | 72.89 | 72.06 | 72.20 | 1,493,199 | -0.11(-0.15%) |
Jul 09, 2019 | 72.30 | 72.87 | 72.04 | 72.30 | 2,304,908 | +0.20(+0.28%) |
Jul 08, 2019 | 72.63 | 72.89 | 71.79 | 72.10 | 2,931,734 | -0.62(-0.86%) |
Jul 05, 2019 | 72.17 | 72.97 | 71.67 | 72.73 | 2,002,036 | +0.41(+0.57%) |
Jul 03, 2019 | 71.56 | 72.53 | 71.56 | 72.31 | 1,997,492 | +0.77(+1.08%) |
Jul 02, 2019 | 71.33 | 71.99 | 71.17 | 71.54 | 3,592,781 | +0.28(+0.40%) |