Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.95 | 75.75 | 74.62 | 74.86 | 926,554 | +0.33(+0.44%) |
Aug 29, 2019 | 74.42 | 75.58 | 74.21 | 74.53 | 997,205 | +0.84(+1.14%) |
Aug 28, 2019 | 72.95 | 74.01 | 72.38 | 73.69 | 1,133,858 | +0.74(+1.02%) |
Aug 27, 2019 | 74.14 | 74.35 | 72.84 | 72.94 | 1,056,489 | -0.67(-0.91%) |
Aug 26, 2019 | 73.24 | 73.72 | 72.76 | 73.62 | 1,007,104 | +0.76(+1.05%) |
Aug 23, 2019 | 74.05 | 74.05 | 72.54 | 72.85 | 1,321,149 | -1.32(-1.78%) |
Aug 22, 2019 | 74.80 | 75.07 | 73.67 | 74.17 | 1,396,925 | -0.48(-0.64%) |
Aug 21, 2019 | 75.09 | 75.45 | 74.55 | 74.65 | 1,287,544 | +0.08(+0.11%) |
Aug 20, 2019 | 74.79 | 75.17 | 74.16 | 74.57 | 1,683,140 | -0.12(-0.17%) |
Aug 19, 2019 | 74.97 | 76.03 | 74.51 | 74.70 | 1,664,617 | +0.43(+0.58%) |
Aug 16, 2019 | 74.01 | 74.71 | 73.42 | 74.26 | 1,259,183 | +0.82(+1.11%) |
Aug 15, 2019 | 73.22 | 73.68 | 72.65 | 73.45 | 1,165,085 | +0.45(+0.62%) |
Aug 14, 2019 | 74.12 | 74.43 | 72.74 | 73.00 | 1,238,533 | -1.98(-2.65%) |
Aug 13, 2019 | 74.89 | 75.82 | 74.25 | 74.98 | 1,248,001 | +0.18(+0.24%) |
Aug 12, 2019 | 74.65 | 75.41 | 74.05 | 74.80 | 1,238,724 | -0.04(-0.06%) |
Aug 09, 2019 | 76.27 | 77.13 | 74.78 | 74.85 | 2,031,895 | -1.40(-1.84%) |
Aug 08, 2019 | 74.20 | 76.61 | 74.07 | 76.25 | 2,055,322 | +2.27(+3.07%) |
Aug 07, 2019 | 71.68 | 74.13 | 71.35 | 73.98 | 2,320,406 | +1.92(+2.67%) |
Aug 06, 2019 | 72.40 | 72.83 | 71.65 | 72.06 | 1,134,381 | +0.15(+0.21%) |
Aug 05, 2019 | 71.76 | 72.20 | 71.38 | 71.91 | 2,526,683 | -0.44(-0.61%) |
Aug 02, 2019 | 71.91 | 73.21 | 71.79 | 72.35 | 1,476,572 | +0.58(+0.81%) |
Aug 01, 2019 | 73.65 | 73.79 | 71.02 | 71.76 | 2,630,483 | -2.42(-3.26%) |
Jul 31, 2019 | 72.44 | 74.78 | 70.45 | 74.18 | 3,608,000 | -0.92(-1.23%) |
Jul 30, 2019 | 75.17 | 76.09 | 74.73 | 75.10 | 1,622,190 | -0.26(-0.34%) |
Jul 29, 2019 | 75.17 | 76.03 | 74.97 | 75.36 | 1,391,260 | -0.05(-0.07%) |
Jul 26, 2019 | 74.05 | 75.55 | 73.93 | 75.41 | 1,517,544 | +0.93(+1.25%) |
Jul 25, 2019 | 76.04 | 76.51 | 73.93 | 74.48 | 2,093,869 | -1.61(-2.12%) |
Jul 24, 2019 | 74.11 | 76.93 | 73.92 | 76.10 | 2,279,696 | +2.20(+2.97%) |
Jul 23, 2019 | 73.97 | 74.01 | 73.00 | 73.90 | 971,781 | +0.17(+0.23%) |
Jul 22, 2019 | 74.32 | 74.77 | 73.67 | 73.73 | 1,143,019 | -0.38(-0.51%) |
Jul 19, 2019 | 73.23 | 74.73 | 72.95 | 74.11 | 988,520 | +1.05(+1.44%) |
Jul 18, 2019 | 72.51 | 73.24 | 72.14 | 73.06 | 1,852,573 | +0.19(+0.26%) |
Jul 17, 2019 | 74.95 | 74.95 | 72.65 | 72.87 | 2,847,050 | -2.39(-3.18%) |
Jul 16, 2019 | 74.96 | 76.20 | 74.32 | 75.26 | 1,917,009 | +0.39(+0.52%) |
Jul 15, 2019 | 75.39 | 75.52 | 74.66 | 74.87 | 867,571 | -0.49(-0.65%) |
Jul 12, 2019 | 73.31 | 75.90 | 73.31 | 75.36 | 1,557,387 | +1.97(+2.68%) |
Jul 11, 2019 | 72.75 | 73.58 | 72.24 | 73.39 | 993,318 | +0.58(+0.79%) |
Jul 10, 2019 | 73.87 | 74.41 | 72.77 | 72.82 | 793,646 | -0.89(-1.20%) |
Jul 09, 2019 | 73.87 | 74.47 | 72.84 | 73.70 | 1,084,664 | -0.65(-0.87%) |
Jul 08, 2019 | 75.19 | 75.33 | 73.86 | 74.35 | 892,774 | -0.87(-1.15%) |
Jul 05, 2019 | 74.93 | 75.30 | 74.37 | 75.22 | 612,096 | -0.12(-0.16%) |
Jul 03, 2019 | 74.32 | 75.50 | 74.31 | 75.34 | 564,917 | +1.25(+1.69%) |
Jul 02, 2019 | 74.62 | 75.10 | 73.60 | 74.09 | 887,392 | -0.43(-0.57%) |
Jul 01, 2019 | 75.58 | 75.80 | 74.20 | 74.52 | 1,053,160 | -0.21(-0.28%) |
Jun 28, 2019 | 74.71 | 75.63 | 74.42 | 74.73 | 2,371,523 | +0.16(+0.21%) |
Jun 27, 2019 | 74.09 | 75.19 | 73.96 | 74.57 | 1,212,299 | +0.75(+1.02%) |
Jun 26, 2019 | 73.20 | 74.15 | 72.74 | 73.82 | 1,387,463 | +0.51(+0.70%) |
Jun 25, 2019 | 73.46 | 73.70 | 72.19 | 73.31 | 1,089,437 | -0.12(-0.16%) |
Jun 24, 2019 | 73.49 | 73.97 | 72.98 | 73.42 | 1,215,208 | -0.14(-0.19%) |
Jun 21, 2019 | 74.44 | 74.44 | 73.41 | 73.56 | 1,835,839 | -0.86(-1.15%) |
Jun 20, 2019 | 74.72 | 74.86 | 73.66 | 74.42 | 1,052,014 | +0.56(+0.76%) |
Jun 19, 2019 | 74.04 | 74.18 | 73.31 | 73.86 | 962,012 | -0.12(-0.16%) |
Jun 18, 2019 | 73.54 | 74.77 | 73.42 | 73.98 | 1,223,924 | +1.07(+1.47%) |
Jun 17, 2019 | 74.21 | 74.21 | 72.85 | 72.91 | 1,212,640 | -1.25(-1.68%) |
Jun 14, 2019 | 74.11 | 74.25 | 73.26 | 74.16 | 1,540,682 | +0.12(+0.16%) |
Jun 13, 2019 | 72.98 | 74.20 | 72.84 | 74.04 | 1,585,455 | +1.20(+1.64%) |
Jun 12, 2019 | 71.43 | 72.88 | 71.22 | 72.84 | 1,212,733 | +1.60(+2.25%) |
Jun 11, 2019 | 71.56 | 72.06 | 70.94 | 71.24 | 827,488 | +0.19(+0.26%) |
Jun 10, 2019 | 71.00 | 71.98 | 70.86 | 71.05 | 934,863 | +0.45(+0.64%) |
Jun 07, 2019 | 70.85 | 71.74 | 70.58 | 70.60 | 859,847 | +0.12(+0.16%) |
Jun 06, 2019 | 71.04 | 71.24 | 69.84 | 70.49 | 1,438,953 | -0.83(-1.17%) |
Jun 05, 2019 | 70.61 | 71.46 | 70.18 | 71.32 | 1,009,360 | +0.67(+0.95%) |
Jun 04, 2019 | 70.75 | 70.90 | 70.00 | 70.65 | 2,517,160 | +0.39(+0.55%) |