Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.34 | 74.45 | 73.90 | 74.08 | 713,447 | +0.11(+0.15%) |
Aug 29, 2019 | 73.86 | 74.08 | 73.53 | 73.97 | 935,649 | +0.70(+0.95%) |
Aug 28, 2019 | 72.53 | 73.28 | 72.44 | 73.27 | 801,066 | +0.62(+0.85%) |
Aug 27, 2019 | 73.33 | 73.49 | 72.52 | 72.65 | 930,287 | -0.29(-0.40%) |
Aug 26, 2019 | 72.81 | 72.99 | 72.46 | 72.94 | 1,079,055 | +0.66(+0.92%) |
Aug 23, 2019 | 73.76 | 74.03 | 71.89 | 72.28 | 1,476,443 | -1.81(-2.44%) |
Aug 22, 2019 | 74.19 | 74.40 | 73.69 | 74.09 | 755,392 | +0.07(+0.09%) |
Aug 21, 2019 | 74.00 | 74.13 | 73.82 | 74.02 | 990,405 | +0.54(+0.74%) |
Aug 20, 2019 | 74.03 | 74.04 | 73.43 | 73.48 | 821,310 | -0.65(-0.88%) |
Aug 19, 2019 | 74.03 | 74.32 | 73.91 | 74.13 | 969,464 | +0.84(+1.15%) |
Aug 16, 2019 | 72.59 | 73.38 | 72.59 | 73.29 | 870,234 | +1.13(+1.56%) |
Aug 15, 2019 | 72.34 | 72.48 | 71.64 | 72.16 | 1,195,090 | +0.03(+0.04%) |
Aug 14, 2019 | 73.19 | 73.26 | 72.07 | 72.13 | 1,527,473 | -2.04(-2.75%) |
Aug 13, 2019 | 73.22 | 74.63 | 73.13 | 74.17 | 1,392,959 | +0.88(+1.20%) |
Aug 12, 2019 | 73.73 | 73.81 | 73.01 | 73.30 | 794,970 | -0.77(-1.03%) |
Aug 09, 2019 | 74.26 | 74.42 | 73.55 | 74.06 | 994,569 | -0.39(-0.52%) |
Aug 08, 2019 | 73.59 | 74.46 | 73.47 | 74.45 | 1,308,938 | +1.19(+1.62%) |
Aug 07, 2019 | 72.62 | 73.48 | 71.86 | 73.26 | 1,409,792 | -0.07(-0.09%) |
Aug 06, 2019 | 72.96 | 73.39 | 72.40 | 73.33 | 1,774,499 | +0.67(+0.92%) |
Aug 05, 2019 | 73.69 | 73.85 | 72.07 | 72.66 | 2,544,886 | -1.83(-2.46%) |
Aug 02, 2019 | 74.74 | 74.85 | 74.16 | 74.49 | 1,505,288 | -0.35(-0.47%) |
Aug 01, 2019 | 75.69 | 76.29 | 74.74 | 74.84 | 1,261,663 | -0.83(-1.09%) |
Jul 31, 2019 | 76.39 | 76.44 | 75.16 | 75.67 | 1,027,450 | -0.82(-1.07%) |
Jul 30, 2019 | 76.42 | 76.52 | 76.26 | 76.48 | 1,330,940 | -0.22(-0.28%) |
Jul 29, 2019 | 76.68 | 76.82 | 76.60 | 76.70 | 653,952 | -0.01(-0.01%) |
Jul 26, 2019 | 76.43 | 76.75 | 76.29 | 76.71 | 491,992 | +0.36(+0.47%) |
Jul 25, 2019 | 76.57 | 76.62 | 76.13 | 76.35 | 602,717 | -0.28(-0.36%) |
Jul 24, 2019 | 76.15 | 76.62 | 76.10 | 76.62 | 650,127 | +0.45(+0.59%) |
Jul 23, 2019 | 75.92 | 76.21 | 75.78 | 76.18 | 967,574 | +0.52(+0.69%) |
Jul 22, 2019 | 75.79 | 75.81 | 75.45 | 75.65 | 577,169 | -0.09(-0.11%) |
Jul 19, 2019 | 76.24 | 76.24 | 75.69 | 75.74 | 698,676 | -0.32(-0.42%) |
Jul 18, 2019 | 75.60 | 76.15 | 75.51 | 76.06 | 862,388 | +0.41(+0.55%) |
Jul 17, 2019 | 76.13 | 76.16 | 75.63 | 75.64 | 607,094 | -0.44(-0.58%) |
Jul 16, 2019 | 76.29 | 76.31 | 76.04 | 76.08 | 720,467 | -0.25(-0.33%) |
Jul 15, 2019 | 76.36 | 76.36 | 76.18 | 76.33 | 848,064 | +0.05(+0.07%) |
Jul 12, 2019 | 76.11 | 76.28 | 75.98 | 76.28 | 769,741 | +0.33(+0.43%) |
Jul 11, 2019 | 76.01 | 76.04 | 75.57 | 75.95 | 863,078 | +0.00(+0.00%) |
Jul 10, 2019 | 76.00 | 76.20 | 75.82 | 75.95 | 636,953 | +0.22(+0.30%) |
Jul 09, 2019 | 75.53 | 75.78 | 75.51 | 75.73 | 698,115 | -0.06(-0.08%) |
Jul 08, 2019 | 75.93 | 76.07 | 75.66 | 75.79 | 656,667 | -0.37(-0.49%) |
Jul 05, 2019 | 76.03 | 76.23 | 75.69 | 76.16 | 584,692 | -0.15(-0.19%) |
Jul 03, 2019 | 75.87 | 76.31 | 75.87 | 76.30 | 547,938 | +0.57(+0.75%) |
Jul 02, 2019 | 75.53 | 75.74 | 75.26 | 75.74 | 1,333,626 | +0.15(+0.20%) |
Jul 01, 2019 | 75.66 | 75.90 | 75.24 | 75.58 | 1,148,282 | +0.46(+0.61%) |
Jun 28, 2019 | 74.89 | 75.18 | 74.86 | 75.13 | 1,187,645 | +0.53(+0.71%) |
Jun 27, 2019 | 74.59 | 74.74 | 74.46 | 74.59 | 1,103,699 | +0.22(+0.30%) |
Jun 26, 2019 | 74.84 | 74.89 | 74.37 | 74.37 | 612,032 | -0.34(-0.45%) |
Jun 25, 2019 | 75.18 | 75.18 | 74.65 | 74.71 | 951,175 | -0.52(-0.70%) |
Jun 24, 2019 | 75.32 | 75.44 | 75.16 | 75.23 | 699,835 | -0.10(-0.14%) |
Jun 21, 2019 | 75.25 | 75.58 | 75.14 | 75.33 | 2,773,187 | +0.05(+0.07%) |
Jun 20, 2019 | 75.27 | 75.39 | 74.71 | 75.28 | 1,116,750 | +0.62(+0.83%) |
Jun 19, 2019 | 74.62 | 74.82 | 74.41 | 74.66 | 841,528 | +0.09(+0.12%) |
Jun 18, 2019 | 74.22 | 74.83 | 74.22 | 74.58 | 799,418 | +0.64(+0.86%) |
Jun 17, 2019 | 74.14 | 74.16 | 73.89 | 73.94 | 772,075 | -0.17(-0.23%) |
Jun 14, 2019 | 74.07 | 74.28 | 73.88 | 74.11 | 593,030 | -0.12(-0.16%) |
Jun 13, 2019 | 74.14 | 74.35 | 73.94 | 74.23 | 886,425 | +0.31(+0.42%) |
Jun 12, 2019 | 74.01 | 74.16 | 73.83 | 73.92 | 690,461 | -0.10(-0.14%) |
Jun 11, 2019 | 74.26 | 74.42 | 73.91 | 74.02 | 657,080 | +0.15(+0.20%) |
Jun 10, 2019 | 74.10 | 74.20 | 73.82 | 73.88 | 2,502,956 | +0.15(+0.21%) |
Jun 07, 2019 | 73.64 | 74.11 | 73.63 | 73.72 | 697,296 | +0.32(+0.43%) |
Jun 06, 2019 | 73.04 | 73.62 | 72.96 | 73.41 | 801,913 | +0.48(+0.66%) |
Jun 05, 2019 | 72.84 | 72.94 | 72.39 | 72.93 | 1,454,144 | +0.39(+0.54%) |
Jun 04, 2019 | 71.80 | 72.56 | 71.77 | 72.54 | 1,004,521 | +1.32(+1.86%) |