Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.40 | 79.85 | 79.33 | 79.45 | 3,856,178 | +0.14(+0.17%) |
Sep 27, 2019 | 79.93 | 80.01 | 78.76 | 79.31 | 4,801,211 | -0.44(-0.56%) |
Sep 26, 2019 | 79.33 | 79.94 | 79.24 | 79.76 | 3,503,419 | +0.66(+0.84%) |
Sep 25, 2019 | 78.94 | 79.28 | 78.73 | 79.09 | 8,320,779 | +0.15(+0.19%) |
Sep 24, 2019 | 79.33 | 79.51 | 78.67 | 78.94 | 4,349,380 | -0.18(-0.22%) |
Sep 23, 2019 | 78.83 | 79.45 | 78.80 | 79.11 | 4,159,507 | +0.13(+0.16%) |
Sep 20, 2019 | 79.16 | 79.40 | 78.76 | 78.99 | 8,168,395 | +0.00(+0.00%) |
Sep 19, 2019 | 78.88 | 79.32 | 78.79 | 78.99 | 3,422,509 | +0.28(+0.35%) |
Sep 18, 2019 | 79.43 | 79.43 | 78.05 | 78.71 | 6,690,567 | -0.27(-0.34%) |
Sep 17, 2019 | 78.48 | 79.01 | 78.28 | 78.98 | 4,377,820 | +0.85(+1.08%) |
Sep 16, 2019 | 77.59 | 78.26 | 77.33 | 78.13 | 5,546,871 | +0.68(+0.87%) |
Sep 13, 2019 | 78.20 | 78.60 | 77.22 | 77.46 | 7,228,049 | -0.84(-1.07%) |
Sep 12, 2019 | 78.48 | 78.75 | 77.84 | 78.29 | 4,124,513 | +0.41(+0.53%) |
Sep 11, 2019 | 77.69 | 78.01 | 77.27 | 77.88 | 4,699,952 | +0.08(+0.11%) |
Sep 10, 2019 | 78.32 | 78.34 | 77.12 | 77.79 | 6,364,461 | -0.81(-1.03%) |
Sep 09, 2019 | 78.99 | 78.99 | 78.39 | 78.61 | 4,462,811 | -0.38(-0.48%) |
Sep 06, 2019 | 79.04 | 79.27 | 78.79 | 78.99 | 3,533,513 | +0.18(+0.23%) |
Sep 05, 2019 | 79.46 | 79.46 | 78.66 | 78.81 | 7,147,887 | -0.57(-0.72%) |
Sep 04, 2019 | 79.11 | 79.51 | 78.98 | 79.38 | 5,628,282 | +0.66(+0.84%) |
Sep 03, 2019 | 77.93 | 78.81 | 77.76 | 78.72 | 7,013,856 | +0.78(+1.00%) |
Aug 30, 2019 | 78.11 | 78.19 | 77.60 | 77.95 | 6,720,371 | +0.06(+0.08%) |
Aug 29, 2019 | 77.63 | 77.97 | 77.46 | 77.89 | 3,180,372 | +0.60(+0.78%) |
Aug 28, 2019 | 77.03 | 77.41 | 76.84 | 77.29 | 4,143,389 | +0.25(+0.33%) |
Aug 27, 2019 | 77.68 | 77.87 | 76.97 | 77.03 | 3,849,166 | -0.22(-0.28%) |
Aug 26, 2019 | 77.08 | 77.32 | 76.72 | 77.25 | 3,238,839 | +0.59(+0.77%) |
Aug 23, 2019 | 77.68 | 78.22 | 76.41 | 76.66 | 6,834,424 | -1.09(-1.40%) |
Aug 22, 2019 | 77.39 | 77.81 | 76.96 | 77.75 | 3,061,139 | +0.36(+0.46%) |
Aug 21, 2019 | 77.29 | 77.55 | 76.98 | 77.40 | 3,241,029 | +0.32(+0.42%) |
Aug 20, 2019 | 77.88 | 77.94 | 77.02 | 77.08 | 3,024,421 | -0.55(-0.71%) |
Aug 19, 2019 | 77.40 | 77.80 | 77.06 | 77.63 | 3,880,594 | +0.56(+0.72%) |
Aug 16, 2019 | 76.46 | 77.21 | 76.28 | 77.07 | 4,675,226 | +0.79(+1.03%) |
Aug 15, 2019 | 75.64 | 76.44 | 75.55 | 76.28 | 5,422,316 | +0.75(+1.00%) |
Aug 14, 2019 | 76.36 | 76.48 | 75.35 | 75.53 | 5,495,635 | -1.17(-1.52%) |
Aug 13, 2019 | 76.54 | 76.93 | 76.08 | 76.70 | 5,372,461 | +0.11(+0.14%) |
Aug 12, 2019 | 76.70 | 76.90 | 76.19 | 76.59 | 3,323,246 | -0.20(-0.26%) |
Aug 09, 2019 | 76.75 | 77.04 | 76.07 | 76.79 | 3,909,982 | -0.09(-0.12%) |
Aug 08, 2019 | 75.72 | 76.88 | 75.21 | 76.88 | 6,822,767 | +1.33(+1.76%) |
Aug 07, 2019 | 74.55 | 76.06 | 73.84 | 75.55 | 10,262,977 | +0.73(+0.97%) |
Aug 06, 2019 | 74.18 | 75.24 | 73.99 | 74.83 | 9,215,242 | +0.82(+1.11%) |
Aug 05, 2019 | 75.31 | 75.35 | 73.07 | 74.01 | 8,092,246 | -1.49(-1.97%) |
Aug 02, 2019 | 75.07 | 75.89 | 74.95 | 75.50 | 5,671,770 | +0.36(+0.48%) |
Aug 01, 2019 | 75.23 | 75.83 | 74.68 | 75.13 | 9,904,284 | +0.00(+0.00%) |
Jul 31, 2019 | 75.51 | 76.05 | 74.70 | 75.13 | 7,075,326 | -0.30(-0.39%) |
Jul 30, 2019 | 74.78 | 75.70 | 74.76 | 75.43 | 4,518,304 | +0.60(+0.80%) |
Jul 29, 2019 | 74.75 | 75.34 | 74.70 | 74.83 | 5,795,434 | +0.20(+0.27%) |
Jul 26, 2019 | 74.39 | 74.75 | 74.06 | 74.62 | 3,681,758 | +0.34(+0.46%) |
Jul 25, 2019 | 74.70 | 74.75 | 74.02 | 74.29 | 6,660,148 | -0.44(-0.59%) |
Jul 24, 2019 | 74.76 | 74.80 | 74.29 | 74.73 | 3,485,599 | +0.06(+0.08%) |
Jul 23, 2019 | 74.01 | 74.67 | 73.78 | 74.67 | 5,016,379 | +0.84(+1.13%) |
Jul 22, 2019 | 73.98 | 74.12 | 73.55 | 73.83 | 3,863,165 | -0.07(-0.09%) |
Jul 19, 2019 | 75.20 | 75.25 | 73.80 | 73.90 | 5,991,923 | -1.23(-1.63%) |
Jul 18, 2019 | 74.93 | 75.33 | 74.52 | 75.12 | 8,339,554 | +0.00(+0.00%) |
Jul 17, 2019 | 75.57 | 75.80 | 74.68 | 75.12 | 7,598,050 | -0.25(-0.34%) |
Jul 16, 2019 | 75.45 | 75.71 | 75.06 | 75.38 | 4,272,946 | -0.18(-0.23%) |
Jul 15, 2019 | 75.71 | 76.05 | 75.48 | 75.55 | 3,769,109 | -0.06(-0.08%) |
Jul 12, 2019 | 75.77 | 75.87 | 75.29 | 75.61 | 3,488,554 | -0.10(-0.13%) |
Jul 11, 2019 | 76.72 | 76.72 | 75.42 | 75.71 | 4,756,838 | -1.00(-1.30%) |
Jul 10, 2019 | 76.59 | 76.91 | 76.20 | 76.71 | 8,084,372 | +0.44(+0.58%) |
Jul 09, 2019 | 75.86 | 76.40 | 75.66 | 76.27 | 5,805,380 | +0.25(+0.33%) |
Jul 08, 2019 | 75.67 | 76.15 | 75.55 | 76.02 | 5,335,527 | +0.27(+0.36%) |
Jul 05, 2019 | 75.49 | 75.99 | 74.57 | 75.75 | 6,359,401 | -0.27(-0.36%) |
Jul 03, 2019 | 75.24 | 76.08 | 75.18 | 76.02 | 6,410,038 | +0.90(+1.19%) |
Jul 02, 2019 | 73.91 | 75.12 | 73.91 | 75.12 | 9,031,653 | +1.28(+1.74%) |