Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.25 | 77.69 | 76.99 | 77.55 | 2,983,003 | +0.21(+0.27%) |
Oct 30, 2019 | 77.04 | 77.64 | 76.86 | 77.34 | 2,225,930 | +0.39(+0.51%) |
Oct 29, 2019 | 77.16 | 77.28 | 76.78 | 76.95 | 3,251,653 | -0.47(-0.61%) |
Oct 28, 2019 | 78.18 | 78.36 | 77.23 | 77.41 | 3,356,871 | -1.09(-1.39%) |
Oct 25, 2019 | 79.20 | 79.28 | 78.15 | 78.51 | 2,209,853 | -0.53(-0.67%) |
Oct 24, 2019 | 79.02 | 79.39 | 78.94 | 79.03 | 2,149,966 | -0.08(-0.10%) |
Oct 23, 2019 | 78.59 | 79.13 | 78.38 | 79.12 | 2,696,770 | +0.70(+0.89%) |
Oct 22, 2019 | 78.57 | 78.66 | 78.22 | 78.42 | 2,210,102 | -0.01(-0.01%) |
Oct 21, 2019 | 78.23 | 78.48 | 77.87 | 78.43 | 1,931,505 | -0.02(-0.02%) |
Oct 18, 2019 | 78.11 | 78.64 | 77.74 | 78.44 | 3,697,432 | +0.15(+0.19%) |
Oct 17, 2019 | 78.25 | 78.66 | 78.11 | 78.29 | 3,039,506 | +0.03(+0.04%) |
Oct 16, 2019 | 77.93 | 78.28 | 77.67 | 78.26 | 3,183,259 | +0.11(+0.14%) |
Oct 15, 2019 | 78.27 | 78.54 | 77.87 | 78.15 | 2,371,701 | -0.11(-0.14%) |
Oct 14, 2019 | 79.11 | 79.11 | 78.02 | 78.26 | 3,031,952 | -0.69(-0.88%) |
Oct 11, 2019 | 79.22 | 79.47 | 78.52 | 78.95 | 2,824,188 | -0.26(-0.33%) |
Oct 10, 2019 | 78.87 | 79.35 | 78.57 | 79.22 | 2,898,616 | +0.21(+0.27%) |
Oct 09, 2019 | 79.21 | 79.44 | 78.95 | 79.00 | 3,204,332 | -0.05(-0.06%) |
Oct 08, 2019 | 79.77 | 79.85 | 78.97 | 79.05 | 3,124,792 | -0.68(-0.86%) |
Oct 07, 2019 | 79.59 | 80.01 | 79.31 | 79.73 | 2,998,609 | -0.21(-0.26%) |
Oct 04, 2019 | 78.53 | 80.10 | 78.41 | 79.94 | 3,831,020 | +1.70(+2.18%) |
Oct 03, 2019 | 78.15 | 78.66 | 77.96 | 78.24 | 4,438,606 | +0.32(+0.41%) |
Oct 02, 2019 | 79.15 | 79.26 | 77.83 | 77.92 | 3,707,258 | -1.22(-1.54%) |
Oct 01, 2019 | 78.62 | 79.14 | 78.36 | 79.13 | 2,443,751 | +0.27(+0.34%) |
Sep 30, 2019 | 79.19 | 79.38 | 78.64 | 78.86 | 3,113,298 | -0.33(-0.42%) |
Sep 27, 2019 | 79.22 | 79.36 | 78.71 | 79.19 | 2,383,189 | +0.05(+0.06%) |
Sep 26, 2019 | 78.99 | 79.48 | 78.88 | 79.14 | 2,419,893 | +0.16(+0.21%) |
Sep 25, 2019 | 79.13 | 79.50 | 78.76 | 78.98 | 3,024,630 | -0.23(-0.29%) |
Sep 24, 2019 | 78.70 | 79.64 | 78.61 | 79.21 | 3,878,336 | +0.72(+0.92%) |
Sep 23, 2019 | 78.39 | 78.74 | 78.22 | 78.48 | 2,845,065 | +0.11(+0.14%) |
Sep 20, 2019 | 78.33 | 78.52 | 77.53 | 78.38 | 6,220,774 | +0.64(+0.83%) |
Sep 19, 2019 | 77.78 | 77.79 | 77.13 | 77.73 | 2,497,794 | +0.19(+0.24%) |
Sep 18, 2019 | 77.57 | 77.89 | 76.94 | 77.55 | 3,728,926 | +0.32(+0.42%) |
Sep 17, 2019 | 76.78 | 77.50 | 76.64 | 77.22 | 3,205,037 | +0.62(+0.81%) |
Sep 16, 2019 | 77.19 | 77.32 | 76.30 | 76.61 | 3,567,136 | -0.64(-0.83%) |
Sep 13, 2019 | 77.73 | 78.15 | 77.05 | 77.25 | 4,038,270 | -0.87(-1.12%) |
Sep 12, 2019 | 78.29 | 78.73 | 77.88 | 78.12 | 2,843,628 | +0.39(+0.50%) |
Sep 11, 2019 | 76.96 | 77.78 | 76.71 | 77.73 | 3,349,902 | +0.45(+0.59%) |
Sep 10, 2019 | 76.72 | 77.78 | 76.71 | 77.28 | 3,864,880 | +0.18(+0.23%) |
Sep 09, 2019 | 76.97 | 77.20 | 76.58 | 77.10 | 3,567,681 | -0.03(-0.04%) |
Sep 06, 2019 | 77.03 | 77.57 | 76.81 | 77.13 | 3,133,664 | +0.29(+0.37%) |
Sep 05, 2019 | 76.92 | 77.21 | 76.35 | 76.85 | 3,307,771 | -0.46(-0.60%) |
Sep 04, 2019 | 77.25 | 77.48 | 76.70 | 77.31 | 2,555,816 | +0.25(+0.32%) |
Sep 03, 2019 | 76.10 | 77.10 | 75.96 | 77.06 | 3,184,987 | +0.77(+1.00%) |
Aug 30, 2019 | 76.51 | 76.80 | 76.19 | 76.30 | 2,623,016 | -0.02(-0.02%) |
Aug 29, 2019 | 76.31 | 76.34 | 75.30 | 76.31 | 2,712,320 | +0.38(+0.50%) |
Aug 28, 2019 | 76.02 | 76.63 | 75.60 | 75.93 | 3,208,022 | +0.12(+0.16%) |
Aug 27, 2019 | 75.50 | 76.38 | 75.41 | 75.81 | 4,458,633 | +0.66(+0.88%) |
Aug 26, 2019 | 74.81 | 75.18 | 74.51 | 75.15 | 2,476,178 | +0.50(+0.67%) |
Aug 23, 2019 | 75.23 | 75.42 | 74.25 | 74.65 | 3,833,573 | -0.48(-0.64%) |
Aug 22, 2019 | 75.10 | 75.78 | 74.45 | 75.13 | 2,364,830 | +0.07(+0.09%) |
Aug 21, 2019 | 74.43 | 75.10 | 74.11 | 75.06 | 3,348,097 | +0.05(+0.07%) |
Aug 20, 2019 | 74.89 | 75.31 | 74.59 | 75.01 | 4,389,638 | +0.42(+0.56%) |
Aug 19, 2019 | 73.79 | 74.95 | 73.51 | 74.59 | 3,199,828 | +0.74(+1.00%) |
Aug 16, 2019 | 73.55 | 74.16 | 73.41 | 73.85 | 2,777,997 | +0.40(+0.55%) |
Aug 15, 2019 | 72.14 | 73.70 | 72.04 | 73.45 | 2,898,810 | +1.16(+1.61%) |
Aug 14, 2019 | 73.38 | 73.71 | 72.15 | 72.28 | 4,403,944 | -0.82(-1.12%) |
Aug 13, 2019 | 72.96 | 73.28 | 72.28 | 73.11 | 2,959,315 | +0.26(+0.36%) |
Aug 12, 2019 | 73.21 | 73.25 | 72.41 | 72.85 | 2,691,089 | -0.20(-0.28%) |
Aug 09, 2019 | 72.84 | 73.40 | 72.67 | 73.05 | 2,893,509 | +0.36(+0.49%) |
Aug 08, 2019 | 71.97 | 72.86 | 71.90 | 72.69 | 2,766,962 | +0.38(+0.53%) |
Aug 07, 2019 | 72.37 | 72.85 | 71.50 | 72.31 | 3,231,330 | -0.07(-0.09%) |
Aug 06, 2019 | 71.06 | 72.79 | 70.25 | 72.37 | 4,844,819 | +1.60(+2.25%) |
Aug 05, 2019 | 72.02 | 72.32 | 70.43 | 70.78 | 4,875,675 | -0.94(-1.32%) |
Aug 02, 2019 | 71.50 | 72.22 | 71.26 | 71.72 | 3,967,072 | +0.50(+0.71%) |