Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.58 | 79.34 | 78.16 | 78.45 | 7,122,553 | +0.07(+0.09%) |
Oct 30, 2019 | 77.94 | 78.42 | 77.31 | 78.38 | 4,128,866 | +0.92(+1.19%) |
Oct 29, 2019 | 76.88 | 78.02 | 76.76 | 77.46 | 5,968,789 | +0.68(+0.88%) |
Oct 28, 2019 | 78.42 | 79.06 | 76.71 | 76.78 | 17,279,536 | -4.44(-5.47%) |
Oct 25, 2019 | 82.00 | 82.13 | 81.20 | 81.22 | 2,438,229 | -1.10(-1.34%) |
Oct 24, 2019 | 82.42 | 82.68 | 81.84 | 82.32 | 2,001,656 | +0.20(+0.24%) |
Oct 23, 2019 | 81.24 | 82.19 | 80.94 | 82.13 | 2,438,245 | +0.95(+1.17%) |
Oct 22, 2019 | 81.81 | 81.81 | 80.66 | 81.18 | 2,940,313 | +0.17(+0.21%) |
Oct 21, 2019 | 80.22 | 81.02 | 80.02 | 81.01 | 1,987,945 | +0.90(+1.13%) |
Oct 18, 2019 | 80.14 | 80.37 | 79.62 | 80.10 | 1,933,937 | +0.40(+0.50%) |
Oct 17, 2019 | 79.55 | 79.98 | 79.04 | 79.70 | 2,200,730 | +0.11(+0.13%) |
Oct 16, 2019 | 79.66 | 79.66 | 78.50 | 79.60 | 2,163,174 | -0.06(-0.08%) |
Oct 15, 2019 | 77.05 | 79.85 | 76.78 | 79.66 | 3,074,366 | +2.55(+3.30%) |
Oct 14, 2019 | 76.85 | 77.30 | 76.50 | 77.11 | 1,684,736 | +0.38(+0.49%) |
Oct 11, 2019 | 77.15 | 77.32 | 76.44 | 76.73 | 1,634,808 | +0.03(+0.03%) |
Oct 10, 2019 | 76.17 | 76.96 | 75.98 | 76.71 | 1,629,879 | +0.29(+0.37%) |
Oct 09, 2019 | 76.66 | 76.98 | 76.06 | 76.42 | 1,371,094 | +0.31(+0.41%) |
Oct 08, 2019 | 76.49 | 77.07 | 75.37 | 76.11 | 1,941,816 | -0.55(-0.72%) |
Oct 07, 2019 | 76.56 | 77.27 | 76.23 | 76.66 | 1,334,455 | -0.38(-0.50%) |
Oct 04, 2019 | 76.62 | 77.17 | 76.43 | 77.05 | 1,767,145 | +0.61(+0.80%) |
Oct 03, 2019 | 75.28 | 76.56 | 75.09 | 76.44 | 2,427,062 | +1.13(+1.50%) |
Oct 02, 2019 | 75.03 | 75.54 | 74.40 | 75.31 | 2,505,999 | +0.00(+0.00%) |
Oct 01, 2019 | 76.21 | 76.58 | 74.85 | 75.31 | 2,014,485 | -0.87(-1.14%) |
Sep 30, 2019 | 76.68 | 77.06 | 76.16 | 76.18 | 2,257,066 | -0.50(-0.65%) |
Sep 27, 2019 | 77.33 | 77.51 | 75.95 | 76.68 | 2,543,047 | -0.44(-0.57%) |
Sep 26, 2019 | 76.56 | 77.17 | 76.08 | 77.12 | 1,880,755 | +1.04(+1.36%) |
Sep 25, 2019 | 75.53 | 76.28 | 75.24 | 76.08 | 1,899,079 | +0.80(+1.06%) |
Sep 24, 2019 | 75.86 | 76.22 | 74.89 | 75.29 | 2,445,177 | -0.36(-0.47%) |
Sep 23, 2019 | 75.09 | 76.17 | 75.09 | 75.64 | 2,542,584 | +0.24(+0.32%) |
Sep 20, 2019 | 76.53 | 76.68 | 75.39 | 75.40 | 5,212,391 | -0.60(-0.79%) |
Sep 19, 2019 | 76.22 | 76.43 | 75.55 | 76.00 | 2,053,625 | -0.03(-0.04%) |
Sep 18, 2019 | 76.69 | 77.24 | 75.54 | 76.03 | 2,110,799 | -0.76(-1.00%) |
Sep 17, 2019 | 76.18 | 76.93 | 75.90 | 76.79 | 2,512,953 | +1.08(+1.43%) |
Sep 16, 2019 | 74.88 | 75.97 | 74.69 | 75.71 | 2,427,836 | +0.91(+1.22%) |
Sep 13, 2019 | 74.68 | 75.64 | 74.55 | 74.79 | 1,955,781 | +0.13(+0.18%) |
Sep 12, 2019 | 73.89 | 74.73 | 73.65 | 74.66 | 1,915,222 | +1.38(+1.88%) |
Sep 11, 2019 | 74.04 | 74.19 | 72.73 | 73.28 | 2,418,166 | -0.69(-0.94%) |
Sep 10, 2019 | 74.76 | 74.92 | 72.95 | 73.98 | 3,557,547 | -1.21(-1.61%) |
Sep 09, 2019 | 75.43 | 75.63 | 74.75 | 75.18 | 1,689,250 | -0.14(-0.19%) |
Sep 06, 2019 | 75.05 | 75.68 | 74.80 | 75.33 | 2,336,582 | +0.18(+0.24%) |
Sep 05, 2019 | 75.77 | 76.08 | 74.83 | 75.15 | 2,682,322 | -0.69(-0.91%) |
Sep 04, 2019 | 75.77 | 76.19 | 75.50 | 75.84 | 2,506,355 | +0.71(+0.95%) |
Sep 03, 2019 | 73.87 | 75.42 | 73.74 | 75.13 | 2,301,179 | +0.84(+1.14%) |
Aug 30, 2019 | 74.81 | 74.82 | 73.90 | 74.29 | 2,094,909 | -0.09(-0.12%) |
Aug 29, 2019 | 74.16 | 74.72 | 73.90 | 74.38 | 1,687,821 | +0.78(+1.06%) |
Aug 28, 2019 | 73.00 | 73.75 | 72.66 | 73.59 | 1,745,557 | +0.74(+1.01%) |
Aug 27, 2019 | 73.89 | 74.11 | 72.73 | 72.86 | 2,341,781 | -0.55(-0.75%) |
Aug 26, 2019 | 73.47 | 73.74 | 72.63 | 73.41 | 1,848,479 | +0.66(+0.90%) |
Aug 23, 2019 | 74.82 | 74.82 | 72.38 | 72.75 | 2,457,250 | -1.87(-2.50%) |
Aug 22, 2019 | 74.11 | 74.80 | 73.59 | 74.62 | 1,530,729 | +0.61(+0.83%) |
Aug 21, 2019 | 73.75 | 74.57 | 73.25 | 74.00 | 1,690,084 | +0.76(+1.03%) |
Aug 20, 2019 | 74.57 | 74.70 | 73.19 | 73.25 | 1,885,660 | -1.25(-1.68%) |
Aug 19, 2019 | 73.62 | 74.70 | 73.41 | 74.50 | 1,948,136 | +1.31(+1.78%) |
Aug 16, 2019 | 72.73 | 73.38 | 71.94 | 73.19 | 4,912,699 | +1.05(+1.45%) |
Aug 15, 2019 | 71.20 | 72.25 | 70.53 | 72.15 | 2,530,760 | +0.84(+1.18%) |
Aug 14, 2019 | 72.14 | 72.54 | 71.21 | 71.30 | 2,556,262 | -1.39(-1.91%) |
Aug 13, 2019 | 72.84 | 73.28 | 72.06 | 72.69 | 2,049,919 | +0.12(+0.16%) |
Aug 12, 2019 | 72.49 | 72.99 | 72.16 | 72.57 | 1,503,600 | -0.12(-0.17%) |
Aug 09, 2019 | 72.63 | 73.15 | 71.38 | 72.70 | 3,138,256 | -0.30(-0.41%) |
Aug 08, 2019 | 71.65 | 73.14 | 71.07 | 73.00 | 2,435,544 | +1.48(+2.07%) |
Aug 07, 2019 | 70.61 | 72.04 | 69.63 | 71.52 | 2,296,997 | +0.49(+0.69%) |
Aug 06, 2019 | 70.04 | 71.44 | 69.82 | 71.03 | 3,249,405 | +1.16(+1.67%) |
Aug 05, 2019 | 71.07 | 71.07 | 68.85 | 69.86 | 3,046,511 | -1.66(-2.32%) |
Aug 02, 2019 | 71.83 | 71.92 | 71.23 | 71.52 | 1,996,642 | -0.24(-0.33%) |