Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.46 | 82.95 | 82.37 | 82.69 | 6,982,955 | +0.31(+0.38%) |
Sep 27, 2019 | 83.07 | 83.13 | 81.85 | 82.38 | 10,627,314 | -0.50(-0.61%) |
Sep 26, 2019 | 82.56 | 83.09 | 82.38 | 82.89 | 5,938,800 | +0.67(+0.82%) |
Sep 25, 2019 | 82.09 | 82.45 | 81.87 | 82.21 | 9,412,824 | +0.06(+0.08%) |
Sep 24, 2019 | 82.52 | 82.69 | 81.83 | 82.15 | 8,173,622 | -0.10(-0.12%) |
Sep 23, 2019 | 82.20 | 82.60 | 81.99 | 82.25 | 5,982,660 | +0.12(+0.15%) |
Sep 20, 2019 | 82.28 | 82.52 | 81.90 | 82.13 | 9,675,066 | -0.04(-0.04%) |
Sep 19, 2019 | 82.03 | 82.45 | 81.88 | 82.17 | 6,499,216 | +0.39(+0.48%) |
Sep 18, 2019 | 82.25 | 82.48 | 81.14 | 81.77 | 9,650,989 | -0.29(-0.35%) |
Sep 17, 2019 | 81.49 | 82.09 | 81.36 | 82.06 | 11,932,057 | +0.89(+1.09%) |
Sep 16, 2019 | 80.45 | 81.25 | 80.32 | 81.18 | 7,431,206 | +0.83(+1.03%) |
Sep 13, 2019 | 80.86 | 81.59 | 80.20 | 80.35 | 14,463,041 | -0.95(-1.17%) |
Sep 12, 2019 | 81.38 | 81.79 | 80.84 | 81.30 | 9,601,628 | +0.39(+0.49%) |
Sep 11, 2019 | 81.10 | 81.10 | 80.29 | 80.90 | 10,030,719 | +0.08(+0.10%) |
Sep 10, 2019 | 81.45 | 81.47 | 80.18 | 80.82 | 11,968,937 | -0.87(-1.06%) |
Sep 09, 2019 | 82.14 | 82.37 | 81.52 | 81.69 | 9,379,090 | -0.54(-0.65%) |
Sep 06, 2019 | 82.19 | 82.47 | 81.97 | 82.23 | 6,013,478 | +0.16(+0.19%) |
Sep 05, 2019 | 82.51 | 82.58 | 81.78 | 82.07 | 12,073,666 | -0.52(-0.63%) |
Sep 04, 2019 | 82.16 | 82.69 | 82.14 | 82.59 | 8,130,171 | +0.64(+0.78%) |
Sep 03, 2019 | 80.96 | 81.95 | 80.85 | 81.95 | 9,777,174 | +0.79(+0.97%) |
Aug 30, 2019 | 81.22 | 81.35 | 80.75 | 81.16 | 6,317,206 | +0.11(+0.13%) |
Aug 29, 2019 | 80.77 | 81.11 | 80.59 | 81.05 | 4,092,497 | +0.64(+0.80%) |
Aug 28, 2019 | 80.17 | 80.55 | 80.01 | 80.41 | 5,242,454 | +0.18(+0.23%) |
Aug 27, 2019 | 80.95 | 81.21 | 80.19 | 80.23 | 4,339,060 | -0.31(-0.38%) |
Aug 26, 2019 | 80.36 | 80.61 | 79.99 | 80.53 | 5,109,683 | +0.59(+0.74%) |
Aug 23, 2019 | 80.96 | 81.53 | 79.66 | 79.95 | 8,431,903 | -1.11(-1.38%) |
Aug 22, 2019 | 80.63 | 81.11 | 80.20 | 81.06 | 4,954,922 | +0.45(+0.56%) |
Aug 21, 2019 | 80.60 | 80.83 | 80.27 | 80.61 | 3,194,320 | +0.30(+0.37%) |
Aug 20, 2019 | 81.12 | 81.33 | 80.29 | 80.32 | 6,366,353 | -0.61(-0.75%) |
Aug 19, 2019 | 80.63 | 81.11 | 80.33 | 80.92 | 6,587,763 | +0.61(+0.75%) |
Aug 16, 2019 | 79.81 | 80.51 | 79.66 | 80.32 | 7,431,290 | +0.69(+0.87%) |
Aug 15, 2019 | 78.97 | 79.73 | 78.83 | 79.62 | 7,029,453 | +0.87(+1.10%) |
Aug 14, 2019 | 79.76 | 79.83 | 78.59 | 78.75 | 7,301,621 | -1.30(-1.62%) |
Aug 13, 2019 | 80.07 | 80.35 | 79.44 | 80.05 | 7,037,994 | +0.09(+0.11%) |
Aug 12, 2019 | 80.17 | 80.32 | 79.56 | 79.96 | 5,872,335 | -0.31(-0.38%) |
Aug 09, 2019 | 80.03 | 80.49 | 79.44 | 80.27 | 8,783,024 | -0.01(-0.01%) |
Aug 08, 2019 | 79.38 | 80.30 | 78.50 | 80.28 | 6,252,048 | +1.33(+1.68%) |
Aug 07, 2019 | 78.53 | 79.41 | 77.11 | 78.95 | 10,883,781 | +0.82(+1.04%) |
Aug 06, 2019 | 77.38 | 78.52 | 77.27 | 78.14 | 8,537,880 | +0.82(+1.06%) |
Aug 05, 2019 | 78.50 | 78.52 | 76.30 | 77.32 | 8,137,536 | -1.41(-1.79%) |
Aug 02, 2019 | 78.45 | 79.20 | 78.23 | 78.74 | 7,234,653 | +0.35(+0.45%) |
Aug 01, 2019 | 78.65 | 79.12 | 77.95 | 78.38 | 14,109,767 | -0.08(-0.10%) |
Jul 31, 2019 | 78.81 | 79.34 | 77.97 | 78.46 | 10,099,332 | -0.26(-0.33%) |
Jul 30, 2019 | 78.09 | 79.02 | 78.02 | 78.73 | 7,345,561 | +0.56(+0.72%) |
Jul 29, 2019 | 78.11 | 78.68 | 78.02 | 78.16 | 6,511,229 | +0.23(+0.29%) |
Jul 26, 2019 | 77.70 | 78.09 | 77.38 | 77.94 | 4,191,229 | +0.26(+0.34%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.30 | 77.67 | 5,729,033 | -0.36(-0.46%) |
Jul 24, 2019 | 78.02 | 78.16 | 77.66 | 78.03 | 3,735,071 | +0.22(+0.28%) |
Jul 23, 2019 | 77.27 | 77.90 | 77.04 | 77.81 | 6,141,054 | +0.78(+1.01%) |
Jul 22, 2019 | 77.31 | 77.37 | 76.80 | 77.03 | 6,015,252 | -0.14(-0.18%) |
Jul 19, 2019 | 78.46 | 78.57 | 77.03 | 77.17 | 9,082,194 | -1.15(-1.47%) |
Jul 18, 2019 | 78.17 | 78.56 | 77.74 | 78.32 | 5,388,214 | +0.02(+0.02%) |
Jul 17, 2019 | 78.78 | 79.02 | 77.90 | 78.31 | 6,087,832 | -0.32(-0.40%) |
Jul 16, 2019 | 78.57 | 78.91 | 78.34 | 78.62 | 6,092,561 | -0.18(-0.23%) |
Jul 15, 2019 | 78.96 | 79.31 | 78.68 | 78.81 | 4,719,766 | +0.00(+0.00%) |
Jul 12, 2019 | 79.02 | 79.11 | 78.52 | 78.81 | 3,925,098 | -0.14(-0.18%) |
Jul 11, 2019 | 79.74 | 79.86 | 78.64 | 78.95 | 8,795,674 | -0.90(-1.12%) |
Jul 10, 2019 | 79.81 | 80.07 | 79.38 | 79.84 | 7,874,230 | +0.42(+0.53%) |
Jul 09, 2019 | 79.02 | 79.56 | 78.82 | 79.42 | 4,667,073 | +0.39(+0.49%) |
Jul 08, 2019 | 78.77 | 79.29 | 78.68 | 79.03 | 5,808,198 | +0.25(+0.32%) |
Jul 05, 2019 | 78.38 | 79.11 | 77.69 | 78.78 | 8,911,533 | -0.36(-0.45%) |
Jul 03, 2019 | 78.30 | 79.20 | 78.29 | 79.14 | 7,857,829 | +1.04(+1.33%) |
Jul 02, 2019 | 77.16 | 78.17 | 77.03 | 78.10 | 11,066,437 | +1.20(+1.56%) |