Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.97 | 76.26 | 75.30 | 75.42 | 953,532 | -0.14(-0.19%) |
Aug 29, 2019 | 76.17 | 76.29 | 74.58 | 75.56 | 1,058,947 | -0.33(-0.44%) |
Aug 28, 2019 | 75.58 | 75.99 | 75.10 | 75.89 | 1,362,253 | +0.53(+0.70%) |
Aug 27, 2019 | 75.08 | 75.64 | 75.03 | 75.36 | 1,599,929 | +0.54(+0.72%) |
Aug 26, 2019 | 74.47 | 74.98 | 74.17 | 74.82 | 922,839 | +0.61(+0.83%) |
Aug 23, 2019 | 74.90 | 75.59 | 73.87 | 74.21 | 1,047,362 | -0.78(-1.03%) |
Aug 22, 2019 | 74.67 | 75.17 | 74.40 | 74.98 | 601,051 | +0.41(+0.55%) |
Aug 21, 2019 | 74.16 | 74.90 | 73.95 | 74.58 | 914,502 | +0.61(+0.83%) |
Aug 20, 2019 | 75.44 | 75.56 | 73.78 | 73.96 | 1,678,471 | -1.37(-1.82%) |
Aug 19, 2019 | 75.63 | 76.56 | 74.43 | 75.33 | 1,825,030 | -0.01(-0.01%) |
Aug 16, 2019 | 74.98 | 75.44 | 74.68 | 75.34 | 1,240,417 | +0.67(+0.90%) |
Aug 15, 2019 | 73.76 | 75.00 | 73.76 | 74.67 | 1,150,227 | +1.25(+1.70%) |
Aug 14, 2019 | 73.71 | 74.67 | 73.39 | 73.42 | 1,689,221 | -0.50(-0.68%) |
Aug 13, 2019 | 72.64 | 73.96 | 72.58 | 73.93 | 1,728,100 | +1.34(+1.84%) |
Aug 12, 2019 | 72.40 | 72.99 | 72.11 | 72.59 | 1,227,083 | +0.30(+0.42%) |
Aug 09, 2019 | 72.94 | 73.37 | 71.93 | 72.29 | 1,242,540 | -0.48(-0.66%) |
Aug 08, 2019 | 71.44 | 72.79 | 70.81 | 72.77 | 1,140,213 | +1.24(+1.74%) |
Aug 07, 2019 | 70.46 | 71.86 | 70.31 | 71.52 | 1,297,971 | +1.15(+1.63%) |
Aug 06, 2019 | 69.93 | 70.79 | 69.42 | 70.37 | 1,659,594 | +0.49(+0.70%) |
Aug 05, 2019 | 69.93 | 70.79 | 69.39 | 69.88 | 2,197,763 | -0.17(-0.24%) |
Aug 02, 2019 | 70.11 | 70.60 | 69.69 | 70.05 | 1,277,656 | -0.01(-0.01%) |
Aug 01, 2019 | 70.78 | 71.15 | 68.87 | 70.06 | 1,926,319 | -1.05(-1.47%) |
Jul 31, 2019 | 71.87 | 73.12 | 70.72 | 71.11 | 1,834,117 | -1.12(-1.55%) |
Jul 30, 2019 | 72.25 | 72.68 | 71.69 | 72.23 | 1,634,068 | +0.48(+0.67%) |
Jul 29, 2019 | 71.48 | 72.09 | 71.14 | 71.75 | 820,276 | +0.26(+0.37%) |
Jul 26, 2019 | 70.55 | 71.59 | 70.03 | 71.49 | 801,094 | +1.28(+1.83%) |
Jul 25, 2019 | 69.39 | 70.50 | 69.16 | 70.20 | 1,141,315 | +0.44(+0.64%) |
Jul 24, 2019 | 70.61 | 70.80 | 69.46 | 69.76 | 1,118,065 | -0.93(-1.32%) |
Jul 23, 2019 | 71.56 | 71.63 | 70.51 | 70.69 | 855,369 | -0.34(-0.48%) |
Jul 22, 2019 | 71.21 | 71.62 | 70.75 | 71.03 | 789,779 | -0.15(-0.21%) |
Jul 19, 2019 | 72.23 | 72.43 | 71.17 | 71.18 | 1,285,401 | -1.05(-1.45%) |
Jul 18, 2019 | 71.01 | 72.37 | 70.69 | 72.23 | 1,718,891 | +1.15(+1.62%) |
Jul 17, 2019 | 71.20 | 71.46 | 70.99 | 71.08 | 870,471 | +0.06(+0.08%) |
Jul 16, 2019 | 71.17 | 71.53 | 70.79 | 71.02 | 1,072,994 | +0.07(+0.09%) |
Jul 15, 2019 | 71.10 | 71.37 | 70.67 | 70.96 | 872,791 | -0.01(-0.01%) |
Jul 12, 2019 | 70.98 | 71.14 | 70.43 | 70.97 | 1,163,502 | +0.18(+0.25%) |
Jul 11, 2019 | 70.23 | 71.02 | 70.05 | 70.79 | 1,299,335 | +0.69(+0.98%) |
Jul 10, 2019 | 69.68 | 70.49 | 69.52 | 70.10 | 1,790,612 | +0.64(+0.92%) |
Jul 09, 2019 | 69.70 | 69.82 | 67.53 | 69.46 | 2,431,662 | -0.36(-0.51%) |
Jul 08, 2019 | 70.21 | 70.62 | 69.53 | 69.82 | 1,070,191 | -0.24(-0.35%) |
Jul 05, 2019 | 70.45 | 70.62 | 69.53 | 70.06 | 740,941 | -0.67(-0.95%) |
Jul 03, 2019 | 69.55 | 70.82 | 69.55 | 70.73 | 1,554,554 | +1.11(+1.60%) |
Jul 02, 2019 | 69.52 | 69.83 | 69.22 | 69.62 | 1,348,359 | +0.29(+0.42%) |
Jul 01, 2019 | 69.03 | 69.45 | 68.34 | 69.33 | 1,729,312 | +0.46(+0.67%) |
Jun 28, 2019 | 69.20 | 69.68 | 68.50 | 68.87 | 2,158,107 | -0.08(-0.11%) |
Jun 27, 2019 | 68.65 | 69.32 | 68.31 | 68.94 | 1,668,327 | +0.40(+0.58%) |
Jun 26, 2019 | 70.55 | 70.77 | 68.54 | 68.54 | 2,342,351 | -2.40(-3.39%) |
Jun 25, 2019 | 71.73 | 71.93 | 70.95 | 70.95 | 1,260,083 | -0.80(-1.12%) |
Jun 24, 2019 | 71.98 | 72.13 | 71.51 | 71.75 | 1,431,787 | +0.17(+0.24%) |
Jun 21, 2019 | 72.08 | 72.16 | 71.52 | 71.58 | 1,632,850 | -0.40(-0.55%) |
Jun 20, 2019 | 71.91 | 72.59 | 71.53 | 71.98 | 1,611,955 | +0.16(+0.22%) |
Jun 19, 2019 | 71.63 | 71.99 | 70.65 | 71.82 | 1,474,363 | -0.13(-0.18%) |
Jun 18, 2019 | 73.25 | 73.27 | 71.27 | 71.95 | 1,788,624 | -0.94(-1.29%) |
Jun 17, 2019 | 72.91 | 73.02 | 72.27 | 72.89 | 1,227,053 | +0.16(+0.22%) |
Jun 14, 2019 | 72.68 | 73.33 | 72.32 | 72.73 | 1,146,952 | +0.21(+0.29%) |
Jun 13, 2019 | 72.54 | 72.80 | 71.88 | 72.52 | 887,737 | +0.14(+0.20%) |
Jun 12, 2019 | 72.30 | 72.90 | 72.26 | 72.38 | 971,155 | +0.09(+0.13%) |
Jun 11, 2019 | 72.64 | 72.97 | 72.00 | 72.29 | 1,326,798 | -0.57(-0.78%) |
Jun 10, 2019 | 73.39 | 73.66 | 72.32 | 72.85 | 862,308 | -0.65(-0.88%) |
Jun 07, 2019 | 74.13 | 74.67 | 73.01 | 73.50 | 1,790,501 | +0.15(+0.21%) |
Jun 06, 2019 | 72.64 | 73.58 | 72.36 | 73.35 | 1,694,282 | +0.75(+1.04%) |
Jun 05, 2019 | 71.24 | 72.68 | 70.95 | 72.60 | 1,304,986 | +1.80(+2.54%) |
Jun 04, 2019 | 71.73 | 72.01 | 70.23 | 70.80 | 1,543,530 | -0.81(-1.13%) |