Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 76.03 | 76.45 | 75.46 | 76.16 | 3,093,425 | +0.36(+0.47%) |
Aug 29, 2019 | 75.25 | 75.82 | 74.91 | 75.80 | 2,222,483 | +0.91(+1.22%) |
Aug 28, 2019 | 75.98 | 75.98 | 74.79 | 74.89 | 5,416,200 | -0.87(-1.15%) |
Aug 27, 2019 | 76.16 | 76.37 | 75.71 | 75.76 | 1,602,642 | -0.13(-0.18%) |
Aug 26, 2019 | 74.95 | 75.91 | 74.79 | 75.89 | 1,945,535 | +1.04(+1.40%) |
Aug 23, 2019 | 76.21 | 76.39 | 74.40 | 74.85 | 2,696,664 | -1.16(-1.53%) |
Aug 22, 2019 | 76.27 | 76.42 | 75.71 | 76.01 | 1,945,750 | -0.32(-0.42%) |
Aug 21, 2019 | 75.62 | 76.33 | 75.54 | 76.32 | 1,594,312 | +0.48(+0.64%) |
Aug 20, 2019 | 76.03 | 76.07 | 75.26 | 75.84 | 1,735,980 | +0.18(+0.24%) |
Aug 19, 2019 | 75.41 | 76.22 | 75.20 | 75.66 | 2,075,526 | +0.27(+0.35%) |
Aug 16, 2019 | 75.59 | 75.86 | 75.21 | 75.39 | 2,550,526 | -0.11(-0.14%) |
Aug 15, 2019 | 73.84 | 75.71 | 73.69 | 75.50 | 3,440,010 | +1.57(+2.12%) |
Aug 14, 2019 | 75.26 | 75.67 | 73.60 | 73.93 | 5,472,400 | -1.48(-1.96%) |
Aug 13, 2019 | 75.51 | 75.76 | 74.72 | 75.41 | 2,211,897 | -0.15(-0.20%) |
Aug 12, 2019 | 75.30 | 75.75 | 75.07 | 75.56 | 1,502,982 | +0.38(+0.51%) |
Aug 09, 2019 | 75.00 | 75.52 | 74.81 | 75.17 | 1,911,877 | +0.38(+0.51%) |
Aug 08, 2019 | 74.21 | 75.02 | 73.61 | 74.79 | 3,698,138 | +0.37(+0.49%) |
Aug 07, 2019 | 74.13 | 74.90 | 73.04 | 74.42 | 2,345,846 | +0.50(+0.67%) |
Aug 06, 2019 | 72.98 | 74.23 | 72.35 | 73.92 | 3,286,776 | +0.93(+1.27%) |
Aug 05, 2019 | 73.76 | 74.20 | 72.46 | 72.99 | 3,550,315 | -0.56(-0.77%) |
Aug 02, 2019 | 74.10 | 74.44 | 73.47 | 73.56 | 2,392,811 | -0.09(-0.12%) |
Aug 01, 2019 | 72.69 | 74.09 | 72.18 | 73.65 | 4,140,034 | +0.83(+1.14%) |
Jul 31, 2019 | 73.47 | 73.95 | 72.51 | 72.82 | 3,548,499 | -0.75(-1.03%) |
Jul 30, 2019 | 74.32 | 74.54 | 73.20 | 73.57 | 2,039,217 | -0.85(-1.14%) |
Jul 29, 2019 | 74.04 | 74.49 | 73.67 | 74.42 | 2,093,762 | +0.66(+0.89%) |
Jul 26, 2019 | 73.59 | 74.19 | 73.51 | 73.76 | 2,624,579 | -0.11(-0.15%) |
Jul 25, 2019 | 74.04 | 74.53 | 73.37 | 73.87 | 2,716,116 | -0.44(-0.59%) |
Jul 24, 2019 | 74.51 | 74.52 | 73.50 | 74.31 | 2,421,819 | +0.08(+0.11%) |
Jul 23, 2019 | 74.68 | 74.80 | 73.90 | 74.23 | 2,088,968 | -0.51(-0.68%) |
Jul 22, 2019 | 75.03 | 75.11 | 74.13 | 74.73 | 1,677,073 | -0.13(-0.18%) |
Jul 19, 2019 | 75.95 | 76.14 | 74.83 | 74.87 | 2,042,143 | -1.23(-1.61%) |
Jul 18, 2019 | 75.38 | 76.14 | 74.86 | 76.09 | 1,613,860 | +0.61(+0.81%) |
Jul 17, 2019 | 75.29 | 76.14 | 75.13 | 75.48 | 2,157,029 | +0.42(+0.56%) |
Jul 16, 2019 | 75.27 | 75.61 | 74.60 | 75.06 | 1,884,973 | -0.56(-0.75%) |
Jul 15, 2019 | 75.17 | 75.75 | 74.75 | 75.62 | 2,293,458 | +0.78(+1.04%) |
Jul 12, 2019 | 75.38 | 75.58 | 74.47 | 74.84 | 1,649,753 | -0.56(-0.75%) |
Jul 11, 2019 | 75.07 | 75.81 | 74.79 | 75.41 | 2,187,095 | +0.10(+0.13%) |
Jul 10, 2019 | 75.07 | 75.75 | 74.82 | 75.31 | 1,618,293 | +0.37(+0.50%) |
Jul 09, 2019 | 74.58 | 75.02 | 74.38 | 74.93 | 1,848,455 | +0.36(+0.48%) |
Jul 08, 2019 | 74.71 | 74.87 | 74.24 | 74.58 | 1,487,392 | +0.07(+0.10%) |
Jul 05, 2019 | 74.27 | 74.72 | 73.29 | 74.50 | 2,120,525 | -0.25(-0.33%) |
Jul 03, 2019 | 74.35 | 75.21 | 74.29 | 74.75 | 2,222,783 | +0.79(+1.07%) |
Jul 02, 2019 | 73.26 | 74.33 | 73.20 | 73.96 | 2,512,124 | +0.88(+1.20%) |
Jul 01, 2019 | 72.97 | 73.17 | 72.21 | 73.08 | 2,485,096 | +0.10(+0.14%) |
Jun 28, 2019 | 72.77 | 73.75 | 72.74 | 72.98 | 4,601,124 | +0.09(+0.13%) |
Jun 27, 2019 | 73.40 | 73.69 | 72.68 | 72.89 | 3,745,155 | -0.50(-0.68%) |
Jun 26, 2019 | 74.69 | 74.89 | 73.31 | 73.39 | 3,491,178 | -1.55(-2.07%) |
Jun 25, 2019 | 75.42 | 75.62 | 74.73 | 74.94 | 2,949,863 | -0.44(-0.58%) |
Jun 24, 2019 | 75.93 | 76.29 | 75.25 | 75.38 | 3,267,460 | -0.54(-0.71%) |
Jun 21, 2019 | 75.67 | 76.01 | 74.87 | 75.92 | 4,685,655 | +0.56(+0.75%) |
Jun 20, 2019 | 75.68 | 76.04 | 74.85 | 75.36 | 2,661,126 | +0.01(+0.01%) |
Jun 19, 2019 | 74.24 | 75.62 | 74.24 | 75.35 | 2,886,818 | +0.90(+1.20%) |
Jun 18, 2019 | 75.19 | 75.29 | 73.95 | 74.45 | 2,689,218 | -0.25(-0.33%) |
Jun 17, 2019 | 75.22 | 75.41 | 74.14 | 74.70 | 2,212,963 | -0.41(-0.55%) |
Jun 14, 2019 | 74.49 | 75.36 | 74.36 | 75.12 | 2,151,033 | +0.82(+1.11%) |
Jun 13, 2019 | 74.25 | 74.52 | 73.73 | 74.29 | 2,164,338 | +0.17(+0.22%) |
Jun 12, 2019 | 73.71 | 74.42 | 73.69 | 74.13 | 2,304,249 | +0.89(+1.21%) |
Jun 11, 2019 | 73.78 | 73.89 | 72.88 | 73.24 | 2,397,791 | -0.58(-0.79%) |
Jun 10, 2019 | 74.05 | 74.07 | 73.49 | 73.82 | 2,359,485 | -0.43(-0.58%) |
Jun 07, 2019 | 75.08 | 75.52 | 74.23 | 74.25 | 2,743,237 | -0.38(-0.51%) |
Jun 06, 2019 | 74.22 | 74.84 | 74.05 | 74.63 | 2,097,729 | +0.52(+0.70%) |
Jun 05, 2019 | 72.49 | 74.46 | 72.34 | 74.11 | 2,599,286 | +1.92(+2.67%) |
Jun 04, 2019 | 72.26 | 72.36 | 70.70 | 72.19 | 2,296,741 | -0.27(-0.37%) |