Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.91 | 72.17 | 71.91 | 71.93 | 6,718,583 | +0.10(+0.14%) |
Sep 27, 2019 | 72.35 | 72.44 | 71.49 | 71.83 | 11,037,455 | -0.29(-0.40%) |
Sep 26, 2019 | 72.13 | 72.35 | 71.73 | 72.11 | 10,362,032 | +0.10(+0.14%) |
Sep 25, 2019 | 71.66 | 72.15 | 71.41 | 72.01 | 10,795,712 | +0.46(+0.65%) |
Sep 24, 2019 | 72.27 | 72.45 | 71.19 | 71.55 | 12,827,776 | -0.41(-0.57%) |
Sep 23, 2019 | 71.81 | 72.22 | 71.55 | 71.96 | 15,628,098 | -0.14(-0.19%) |
Sep 20, 2019 | 72.63 | 72.88 | 71.89 | 72.10 | 11,325,079 | -0.46(-0.63%) |
Sep 19, 2019 | 72.90 | 73.13 | 72.52 | 72.55 | 5,508,220 | -0.37(-0.51%) |
Sep 18, 2019 | 72.61 | 72.96 | 72.11 | 72.92 | 8,777,125 | -0.11(-0.15%) |
Sep 17, 2019 | 72.90 | 73.10 | 72.51 | 73.03 | 6,781,977 | -0.04(-0.05%) |
Sep 16, 2019 | 72.92 | 73.19 | 72.76 | 73.07 | 8,692,421 | -0.06(-0.09%) |
Sep 13, 2019 | 73.07 | 73.54 | 73.04 | 73.13 | 10,152,824 | +0.40(+0.54%) |
Sep 12, 2019 | 72.90 | 73.09 | 72.41 | 72.74 | 20,254,158 | +0.05(+0.06%) |
Sep 11, 2019 | 72.17 | 72.73 | 71.78 | 72.69 | 15,474,665 | +0.67(+0.93%) |
Sep 10, 2019 | 71.18 | 72.04 | 70.93 | 72.02 | 10,293,607 | +0.65(+0.92%) |
Sep 09, 2019 | 71.32 | 71.69 | 71.19 | 71.37 | 8,767,702 | +0.21(+0.30%) |
Sep 06, 2019 | 71.27 | 71.39 | 70.94 | 71.15 | 7,530,098 | +0.15(+0.21%) |
Sep 05, 2019 | 70.59 | 71.52 | 70.55 | 71.01 | 15,479,378 | +1.25(+1.80%) |
Sep 04, 2019 | 69.43 | 69.83 | 68.88 | 69.75 | 10,053,042 | +0.88(+1.27%) |
Sep 03, 2019 | 69.16 | 69.86 | 68.44 | 68.88 | 13,873,768 | -0.95(-1.36%) |
Aug 30, 2019 | 70.00 | 70.29 | 69.68 | 69.83 | 8,137,579 | +0.29(+0.41%) |
Aug 29, 2019 | 69.13 | 69.70 | 68.85 | 69.54 | 11,556,177 | +1.17(+1.71%) |
Aug 28, 2019 | 67.36 | 68.37 | 67.07 | 68.37 | 12,934,401 | +0.83(+1.23%) |
Aug 27, 2019 | 68.25 | 68.28 | 67.38 | 67.54 | 10,788,286 | -0.35(-0.52%) |
Aug 26, 2019 | 68.18 | 68.29 | 67.30 | 67.89 | 15,235,166 | +0.50(+0.74%) |
Aug 23, 2019 | 68.81 | 69.32 | 67.07 | 67.39 | 28,727,710 | -1.85(-2.68%) |
Aug 22, 2019 | 69.34 | 69.62 | 68.72 | 69.25 | 8,346,119 | +0.10(+0.15%) |
Aug 21, 2019 | 69.25 | 69.45 | 69.03 | 69.14 | 5,858,038 | +0.42(+0.62%) |
Aug 20, 2019 | 69.00 | 69.15 | 68.66 | 68.72 | 5,094,423 | -0.41(-0.59%) |
Aug 19, 2019 | 69.29 | 69.42 | 69.01 | 69.13 | 4,622,591 | +0.65(+0.94%) |
Aug 16, 2019 | 67.73 | 68.62 | 67.66 | 68.48 | 10,389,241 | +1.30(+1.93%) |
Aug 15, 2019 | 67.37 | 67.37 | 66.54 | 67.18 | 13,000,063 | -0.07(-0.11%) |
Aug 14, 2019 | 68.31 | 68.45 | 67.18 | 67.25 | 14,813,703 | -2.12(-3.06%) |
Aug 13, 2019 | 68.47 | 70.07 | 68.34 | 69.37 | 15,602,919 | +0.82(+1.20%) |
Aug 12, 2019 | 69.02 | 69.26 | 68.33 | 68.55 | 15,930,610 | -0.96(-1.38%) |
Aug 09, 2019 | 69.84 | 69.92 | 69.11 | 69.51 | 8,911,496 | -0.59(-0.84%) |
Aug 08, 2019 | 69.24 | 70.15 | 69.15 | 70.10 | 10,147,931 | +1.17(+1.70%) |
Aug 07, 2019 | 68.07 | 69.06 | 67.58 | 68.93 | 16,930,426 | -0.04(-0.05%) |
Aug 06, 2019 | 68.42 | 69.02 | 68.09 | 68.97 | 12,757,851 | +1.02(+1.51%) |
Aug 05, 2019 | 68.78 | 68.78 | 67.36 | 67.95 | 15,737,405 | -1.94(-2.77%) |
Aug 02, 2019 | 70.09 | 70.24 | 69.40 | 69.88 | 14,096,515 | -0.45(-0.64%) |
Aug 01, 2019 | 71.60 | 72.15 | 70.20 | 70.33 | 20,251,598 | -1.39(-1.94%) |
Jul 31, 2019 | 72.57 | 72.72 | 71.17 | 71.72 | 13,546,285 | -0.81(-1.12%) |
Jul 30, 2019 | 71.77 | 72.54 | 71.52 | 72.54 | 7,672,682 | +0.31(+0.43%) |
Jul 29, 2019 | 72.27 | 72.39 | 72.10 | 72.22 | 5,845,341 | -0.13(-0.18%) |
Jul 26, 2019 | 72.37 | 72.54 | 72.11 | 72.35 | 6,670,467 | -0.16(-0.22%) |
Jul 25, 2019 | 72.66 | 72.88 | 72.19 | 72.51 | 9,503,396 | -0.15(-0.20%) |
Jul 24, 2019 | 71.75 | 72.83 | 71.73 | 72.66 | 9,431,224 | +0.31(+0.43%) |
Jul 23, 2019 | 71.96 | 72.37 | 71.67 | 72.34 | 11,158,144 | +0.90(+1.26%) |
Jul 22, 2019 | 71.51 | 71.81 | 71.21 | 71.44 | 9,166,107 | +0.06(+0.08%) |
Jul 19, 2019 | 71.46 | 71.82 | 71.33 | 71.38 | 8,247,704 | +0.39(+0.55%) |
Jul 18, 2019 | 70.91 | 71.09 | 70.56 | 71.00 | 7,212,821 | +0.13(+0.18%) |
Jul 17, 2019 | 72.00 | 72.06 | 70.84 | 70.87 | 12,189,873 | -1.55(-2.14%) |
Jul 16, 2019 | 71.95 | 72.61 | 71.95 | 72.42 | 8,804,994 | +0.46(+0.64%) |
Jul 15, 2019 | 72.25 | 72.25 | 71.85 | 71.96 | 4,830,930 | -0.30(-0.41%) |
Jul 12, 2019 | 71.25 | 72.27 | 71.25 | 72.25 | 13,185,456 | +1.24(+1.75%) |
Jul 11, 2019 | 70.51 | 71.02 | 70.40 | 71.01 | 8,022,208 | +0.48(+0.68%) |
Jul 10, 2019 | 70.90 | 71.21 | 70.46 | 70.53 | 10,985,266 | -0.17(-0.23%) |
Jul 09, 2019 | 70.42 | 70.78 | 70.31 | 70.69 | 10,998,996 | -0.16(-0.22%) |
Jul 08, 2019 | 71.01 | 71.22 | 70.66 | 70.85 | 6,553,131 | -0.59(-0.83%) |
Jul 05, 2019 | 71.39 | 71.44 | 70.46 | 71.44 | 6,931,839 | -0.29(-0.40%) |
Jul 03, 2019 | 71.56 | 71.75 | 71.31 | 71.72 | 8,778,912 | +0.40(+0.56%) |
Jul 02, 2019 | 71.49 | 71.59 | 71.16 | 71.33 | 10,022,191 | -0.09(-0.13%) |