Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.80 | 78.94 | 78.03 | 78.67 | 3,935,417 | +0.46(+0.59%) |
Aug 29, 2019 | 78.37 | 78.47 | 77.88 | 78.20 | 4,076,555 | +0.55(+0.71%) |
Aug 28, 2019 | 76.71 | 77.69 | 76.59 | 77.65 | 4,218,467 | +0.53(+0.68%) |
Aug 27, 2019 | 77.28 | 77.63 | 76.73 | 77.13 | 5,255,446 | +0.49(+0.64%) |
Aug 26, 2019 | 76.17 | 76.69 | 75.62 | 76.64 | 3,819,185 | +1.10(+1.45%) |
Aug 23, 2019 | 77.30 | 77.68 | 75.01 | 75.54 | 6,755,231 | -2.25(-2.89%) |
Aug 22, 2019 | 78.30 | 78.66 | 77.12 | 77.79 | 3,478,242 | -0.49(-0.62%) |
Aug 21, 2019 | 78.42 | 78.51 | 77.72 | 78.28 | 4,224,354 | +0.33(+0.43%) |
Aug 20, 2019 | 79.25 | 79.30 | 77.89 | 77.95 | 3,603,394 | -0.94(-1.19%) |
Aug 19, 2019 | 79.10 | 79.41 | 78.68 | 78.89 | 4,967,142 | +0.72(+0.92%) |
Aug 16, 2019 | 78.13 | 78.44 | 77.70 | 78.17 | 6,275,627 | +0.77(+1.00%) |
Aug 15, 2019 | 77.76 | 78.12 | 77.01 | 77.39 | 5,371,476 | +0.00(+0.00%) |
Aug 14, 2019 | 79.36 | 79.58 | 77.37 | 77.39 | 4,453,537 | -2.72(-3.40%) |
Aug 13, 2019 | 78.67 | 80.31 | 78.35 | 80.11 | 5,306,410 | +2.06(+2.63%) |
Aug 12, 2019 | 79.65 | 79.76 | 77.75 | 78.06 | 3,725,247 | -1.81(-2.26%) |
Aug 09, 2019 | 78.95 | 80.26 | 78.77 | 79.86 | 5,534,313 | +0.98(+1.24%) |
Aug 08, 2019 | 78.47 | 79.54 | 78.38 | 78.89 | 6,983,976 | +0.89(+1.13%) |
Aug 07, 2019 | 77.26 | 78.37 | 75.89 | 78.00 | 5,968,070 | -0.24(-0.31%) |
Aug 06, 2019 | 77.27 | 78.27 | 77.15 | 78.24 | 4,796,536 | +1.57(+2.04%) |
Aug 05, 2019 | 78.12 | 78.26 | 75.99 | 76.67 | 6,781,307 | -2.45(-3.10%) |
Aug 02, 2019 | 79.25 | 79.48 | 78.13 | 79.13 | 5,158,613 | -0.24(-0.30%) |
Aug 01, 2019 | 80.38 | 81.19 | 78.96 | 79.37 | 7,614,494 | -0.94(-1.17%) |
Jul 31, 2019 | 81.30 | 81.51 | 79.63 | 80.31 | 6,721,347 | -1.12(-1.37%) |
Jul 30, 2019 | 81.30 | 81.81 | 81.00 | 81.42 | 3,106,958 | -0.22(-0.27%) |
Jul 29, 2019 | 81.19 | 81.70 | 80.57 | 81.64 | 3,930,461 | +0.74(+0.91%) |
Jul 26, 2019 | 81.46 | 81.71 | 80.49 | 80.91 | 4,530,963 | -0.23(-0.28%) |
Jul 25, 2019 | 81.39 | 81.57 | 80.90 | 81.14 | 5,066,411 | -0.54(-0.67%) |
Jul 24, 2019 | 81.55 | 81.77 | 80.76 | 81.68 | 4,207,257 | -0.14(-0.17%) |
Jul 23, 2019 | 81.23 | 81.84 | 80.70 | 81.82 | 4,391,748 | +0.62(+0.76%) |
Jul 22, 2019 | 80.55 | 81.79 | 80.46 | 81.20 | 7,121,466 | +0.53(+0.66%) |
Jul 19, 2019 | 81.40 | 81.44 | 80.63 | 80.67 | 6,316,625 | -0.25(-0.31%) |
Jul 18, 2019 | 79.51 | 80.99 | 78.67 | 80.92 | 9,014,811 | +1.84(+2.33%) |
Jul 17, 2019 | 79.19 | 79.98 | 78.77 | 79.07 | 10,171,253 | +2.40(+3.13%) |
Jul 16, 2019 | 77.61 | 77.67 | 76.43 | 76.67 | 4,213,608 | -0.60(-0.78%) |
Jul 15, 2019 | 77.27 | 77.67 | 76.91 | 77.27 | 5,615,618 | -0.10(-0.13%) |
Jul 12, 2019 | 78.63 | 78.78 | 76.58 | 77.38 | 6,146,562 | -1.41(-1.79%) |
Jul 11, 2019 | 78.68 | 78.99 | 78.24 | 78.79 | 3,977,510 | +0.36(+0.46%) |
Jul 10, 2019 | 78.64 | 78.89 | 78.22 | 78.43 | 4,698,502 | +0.10(+0.13%) |
Jul 09, 2019 | 78.04 | 78.42 | 77.91 | 78.33 | 3,403,136 | +0.17(+0.21%) |
Jul 08, 2019 | 78.34 | 78.34 | 77.79 | 78.16 | 3,909,445 | -0.30(-0.39%) |
Jul 05, 2019 | 78.23 | 78.54 | 77.75 | 78.46 | 4,120,093 | -0.20(-0.26%) |
Jul 03, 2019 | 78.12 | 78.68 | 78.01 | 78.67 | 2,653,468 | +0.63(+0.81%) |
Jul 02, 2019 | 77.85 | 78.04 | 77.30 | 78.03 | 4,379,943 | +0.42(+0.54%) |
Jul 01, 2019 | 77.84 | 78.06 | 76.93 | 77.61 | 4,935,707 | +0.36(+0.46%) |
Jun 28, 2019 | 77.11 | 77.40 | 76.35 | 77.25 | 17,893,980 | +0.38(+0.49%) |
Jun 27, 2019 | 76.60 | 77.14 | 76.31 | 76.88 | 4,476,102 | +0.67(+0.88%) |
Jun 26, 2019 | 77.21 | 77.50 | 75.90 | 76.20 | 6,239,438 | -1.18(-1.52%) |
Jun 25, 2019 | 78.02 | 78.49 | 77.38 | 77.38 | 5,351,204 | -0.43(-0.55%) |
Jun 24, 2019 | 77.88 | 78.38 | 77.75 | 77.81 | 4,933,339 | -0.27(-0.34%) |
Jun 21, 2019 | 78.41 | 78.41 | 77.53 | 78.08 | 9,640,404 | +0.06(+0.07%) |
Jun 20, 2019 | 77.93 | 78.37 | 77.45 | 78.02 | 7,006,936 | +0.56(+0.72%) |
Jun 19, 2019 | 76.61 | 77.61 | 76.29 | 77.46 | 4,477,987 | +0.84(+1.09%) |
Jun 18, 2019 | 75.74 | 76.78 | 75.25 | 76.63 | 6,807,281 | +1.26(+1.67%) |
Jun 17, 2019 | 75.68 | 75.86 | 75.02 | 75.37 | 4,459,023 | -0.16(-0.21%) |
Jun 14, 2019 | 75.48 | 76.11 | 75.34 | 75.52 | 5,194,043 | -0.06(-0.09%) |
Jun 13, 2019 | 75.30 | 75.63 | 75.09 | 75.59 | 5,683,198 | +0.31(+0.41%) |
Jun 12, 2019 | 74.82 | 75.30 | 74.64 | 75.28 | 3,627,765 | +0.76(+1.02%) |
Jun 11, 2019 | 75.13 | 75.32 | 74.06 | 74.51 | 4,251,658 | -0.14(-0.18%) |
Jun 10, 2019 | 74.40 | 74.86 | 73.89 | 74.65 | 4,275,171 | +0.49(+0.66%) |
Jun 07, 2019 | 73.94 | 74.55 | 73.76 | 74.17 | 5,591,726 | +0.60(+0.81%) |
Jun 06, 2019 | 72.37 | 73.88 | 72.24 | 73.57 | 6,495,575 | +1.29(+1.78%) |
Jun 05, 2019 | 71.50 | 72.43 | 71.49 | 72.28 | 5,755,115 | +1.13(+1.59%) |
Jun 04, 2019 | 70.04 | 71.29 | 69.95 | 71.15 | 6,353,387 | +1.61(+2.31%) |