Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.71 | 80.84 | 80.24 | 80.65 | 6,357,257 | +0.10(+0.13%) |
Aug 29, 2019 | 80.26 | 80.60 | 80.08 | 80.54 | 4,118,444 | +0.64(+0.80%) |
Aug 28, 2019 | 79.66 | 80.04 | 79.50 | 79.91 | 5,275,691 | +0.18(+0.23%) |
Aug 27, 2019 | 80.44 | 80.70 | 79.69 | 79.72 | 4,366,570 | -0.31(-0.38%) |
Aug 26, 2019 | 79.85 | 80.11 | 79.49 | 80.03 | 5,142,078 | +0.58(+0.74%) |
Aug 23, 2019 | 80.45 | 81.01 | 79.16 | 79.44 | 8,485,362 | -1.11(-1.38%) |
Aug 22, 2019 | 80.12 | 80.59 | 79.70 | 80.55 | 4,986,336 | +0.44(+0.56%) |
Aug 21, 2019 | 80.10 | 80.32 | 79.77 | 80.11 | 3,214,572 | +0.30(+0.37%) |
Aug 20, 2019 | 80.61 | 80.82 | 79.78 | 79.81 | 6,406,716 | -0.60(-0.75%) |
Aug 19, 2019 | 80.12 | 80.60 | 79.83 | 80.41 | 6,629,530 | +0.60(+0.75%) |
Aug 16, 2019 | 79.30 | 80.00 | 79.16 | 79.81 | 7,478,404 | +0.69(+0.87%) |
Aug 15, 2019 | 78.47 | 79.22 | 78.34 | 79.12 | 7,074,019 | +0.86(+1.10%) |
Aug 14, 2019 | 79.26 | 79.33 | 78.10 | 78.26 | 7,347,913 | -1.29(-1.62%) |
Aug 13, 2019 | 79.56 | 79.84 | 78.94 | 79.55 | 7,082,615 | +0.09(+0.11%) |
Aug 12, 2019 | 79.66 | 79.81 | 79.06 | 79.46 | 5,909,566 | -0.31(-0.38%) |
Aug 09, 2019 | 79.53 | 79.98 | 78.94 | 79.77 | 8,838,708 | -0.01(-0.01%) |
Aug 08, 2019 | 78.88 | 79.79 | 78.00 | 79.77 | 6,291,686 | +1.32(+1.68%) |
Aug 07, 2019 | 78.04 | 78.91 | 76.63 | 78.46 | 10,952,784 | +0.81(+1.04%) |
Aug 06, 2019 | 76.90 | 78.03 | 76.78 | 77.65 | 8,592,010 | +0.81(+1.06%) |
Aug 05, 2019 | 78.00 | 78.02 | 75.82 | 76.83 | 8,189,128 | -1.40(-1.79%) |
Aug 02, 2019 | 77.96 | 78.70 | 77.74 | 78.24 | 7,280,521 | +0.35(+0.45%) |
Aug 01, 2019 | 78.15 | 78.62 | 77.45 | 77.89 | 14,199,223 | -0.08(-0.10%) |
Jul 31, 2019 | 78.31 | 78.84 | 77.48 | 77.97 | 10,163,362 | -0.26(-0.33%) |
Jul 30, 2019 | 77.59 | 78.52 | 77.53 | 78.23 | 7,392,132 | +0.56(+0.72%) |
Jul 29, 2019 | 77.62 | 78.19 | 77.53 | 77.67 | 6,552,510 | +0.23(+0.29%) |
Jul 26, 2019 | 77.21 | 77.59 | 76.90 | 77.45 | 4,217,802 | +0.26(+0.34%) |
Jul 25, 2019 | 77.43 | 77.57 | 76.82 | 77.18 | 5,765,355 | -0.36(-0.46%) |
Jul 24, 2019 | 77.52 | 77.67 | 77.17 | 77.54 | 3,758,752 | +0.22(+0.28%) |
Jul 23, 2019 | 76.78 | 77.41 | 76.56 | 77.32 | 6,179,988 | +0.78(+1.01%) |
Jul 22, 2019 | 76.83 | 76.88 | 76.31 | 76.55 | 6,053,389 | -0.14(-0.18%) |
Jul 19, 2019 | 77.97 | 78.07 | 76.55 | 76.69 | 9,139,775 | -1.14(-1.47%) |
Jul 18, 2019 | 77.68 | 78.06 | 77.25 | 77.83 | 5,422,375 | +0.02(+0.02%) |
Jul 17, 2019 | 78.28 | 78.52 | 77.41 | 77.81 | 6,126,429 | -0.31(-0.40%) |
Jul 16, 2019 | 78.07 | 78.41 | 77.85 | 78.13 | 6,131,188 | -0.18(-0.23%) |
Jul 15, 2019 | 78.47 | 78.81 | 78.19 | 78.31 | 4,749,689 | +0.00(+0.00%) |
Jul 12, 2019 | 78.52 | 78.61 | 78.03 | 78.31 | 3,949,983 | -0.14(-0.18%) |
Jul 11, 2019 | 79.24 | 79.36 | 78.14 | 78.45 | 8,851,439 | -0.89(-1.12%) |
Jul 10, 2019 | 79.30 | 79.56 | 78.88 | 79.34 | 7,924,153 | +0.42(+0.53%) |
Jul 09, 2019 | 78.53 | 79.06 | 78.33 | 78.92 | 4,696,662 | +0.38(+0.49%) |
Jul 08, 2019 | 78.27 | 78.79 | 78.19 | 78.54 | 5,845,022 | +0.25(+0.32%) |
Jul 05, 2019 | 77.89 | 78.61 | 77.20 | 78.28 | 8,968,032 | -0.36(-0.45%) |
Jul 03, 2019 | 77.80 | 78.71 | 77.79 | 78.64 | 7,907,648 | +1.03(+1.33%) |
Jul 02, 2019 | 76.68 | 77.68 | 76.55 | 77.61 | 11,136,598 | +1.19(+1.56%) |
Jul 01, 2019 | 76.97 | 76.97 | 75.61 | 76.42 | 13,623,536 | +0.26(+0.34%) |
Jun 28, 2019 | 76.32 | 76.95 | 76.15 | 76.15 | 12,067,553 | -0.04(-0.06%) |
Jun 27, 2019 | 75.77 | 76.29 | 75.72 | 76.20 | 8,157,662 | +0.87(+1.16%) |
Jun 26, 2019 | 76.77 | 76.91 | 75.17 | 75.33 | 13,048,122 | -1.45(-1.89%) |
Jun 25, 2019 | 77.92 | 78.13 | 76.77 | 76.77 | 9,132,006 | -0.99(-1.28%) |
Jun 24, 2019 | 78.64 | 78.65 | 77.72 | 77.77 | 8,297,326 | -0.49(-0.62%) |
Jun 21, 2019 | 78.92 | 78.98 | 77.96 | 78.26 | 13,151,554 | -1.00(-1.27%) |
Jun 20, 2019 | 79.28 | 79.47 | 79.06 | 79.26 | 7,500,048 | +0.35(+0.44%) |
Jun 19, 2019 | 78.30 | 79.07 | 77.93 | 78.91 | 6,827,887 | +0.49(+0.62%) |
Jun 18, 2019 | 78.88 | 79.26 | 78.05 | 78.42 | 9,512,700 | -0.14(-0.18%) |
Jun 17, 2019 | 77.90 | 78.60 | 77.79 | 78.56 | 9,368,283 | +0.83(+1.07%) |
Jun 14, 2019 | 77.59 | 78.06 | 77.45 | 77.73 | 5,554,914 | +0.13(+0.17%) |
Jun 13, 2019 | 77.47 | 77.60 | 77.17 | 77.60 | 5,642,380 | +0.29(+0.37%) |
Jun 12, 2019 | 77.10 | 77.58 | 77.04 | 77.31 | 5,911,911 | +0.25(+0.33%) |
Jun 11, 2019 | 77.08 | 77.31 | 76.53 | 77.06 | 4,674,061 | +0.13(+0.17%) |
Jun 10, 2019 | 77.14 | 77.39 | 76.61 | 76.93 | 5,441,978 | -0.23(-0.30%) |
Jun 07, 2019 | 77.37 | 77.59 | 77.04 | 77.17 | 5,540,357 | +0.23(+0.30%) |
Jun 06, 2019 | 76.91 | 77.04 | 76.34 | 76.93 | 7,511,614 | +0.11(+0.15%) |
Jun 05, 2019 | 75.63 | 76.82 | 75.42 | 76.82 | 13,543,120 | +1.58(+2.09%) |
Jun 04, 2019 | 75.48 | 75.52 | 74.51 | 75.24 | 8,459,571 | -0.24(-0.32%) |