Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.31 | 84.31 | 83.69 | 83.89 | 1,138,423 | -0.45(-0.54%) |
Nov 27, 2019 | 84.04 | 84.45 | 83.29 | 84.34 | 1,629,123 | +0.27(+0.33%) |
Nov 26, 2019 | 83.40 | 84.13 | 83.16 | 84.06 | 2,768,068 | +0.50(+0.59%) |
Nov 25, 2019 | 82.86 | 83.91 | 82.26 | 83.57 | 4,367,891 | +1.28(+1.55%) |
Nov 22, 2019 | 82.23 | 82.59 | 81.84 | 82.29 | 1,821,984 | +0.53(+0.64%) |
Nov 21, 2019 | 81.60 | 81.79 | 81.04 | 81.76 | 1,775,268 | +0.31(+0.38%) |
Nov 20, 2019 | 81.53 | 81.83 | 80.85 | 81.45 | 2,046,302 | -0.35(-0.43%) |
Nov 19, 2019 | 82.28 | 82.40 | 81.50 | 81.81 | 3,168,959 | -0.47(-0.57%) |
Nov 18, 2019 | 82.44 | 83.13 | 81.80 | 82.28 | 2,543,694 | -0.96(-1.15%) |
Nov 15, 2019 | 83.16 | 83.58 | 82.85 | 83.24 | 2,110,560 | +0.82(+0.99%) |
Nov 14, 2019 | 82.17 | 82.69 | 82.06 | 82.43 | 1,286,582 | +0.10(+0.12%) |
Nov 13, 2019 | 82.96 | 83.30 | 82.14 | 82.33 | 2,352,360 | -1.42(-1.70%) |
Nov 12, 2019 | 83.07 | 84.30 | 83.01 | 83.75 | 3,969,943 | +0.43(+0.51%) |
Nov 11, 2019 | 82.51 | 83.43 | 82.51 | 83.32 | 1,224,039 | -0.31(-0.37%) |
Nov 08, 2019 | 82.23 | 83.77 | 82.04 | 83.63 | 2,184,331 | +1.20(+1.45%) |
Nov 07, 2019 | 83.33 | 83.57 | 82.23 | 82.43 | 2,079,585 | -0.27(-0.33%) |
Nov 06, 2019 | 82.30 | 82.72 | 81.63 | 82.71 | 2,312,844 | +0.51(+0.62%) |
Nov 05, 2019 | 82.41 | 83.11 | 81.52 | 82.20 | 2,472,393 | -0.47(-0.57%) |
Nov 04, 2019 | 81.16 | 82.71 | 80.88 | 82.67 | 2,755,631 | +2.31(+2.88%) |
Nov 01, 2019 | 79.45 | 80.38 | 78.80 | 80.36 | 2,481,176 | +1.36(+1.72%) |
Oct 31, 2019 | 79.27 | 79.39 | 77.93 | 79.00 | 2,153,994 | -0.39(-0.49%) |
Oct 30, 2019 | 80.04 | 80.04 | 78.46 | 79.39 | 2,586,761 | -0.64(-0.80%) |
Oct 29, 2019 | 77.80 | 80.47 | 77.03 | 80.03 | 3,948,354 | +1.57(+1.99%) |
Oct 28, 2019 | 77.80 | 78.83 | 77.80 | 78.46 | 3,608,797 | +1.44(+1.87%) |
Oct 25, 2019 | 76.33 | 77.28 | 75.81 | 77.02 | 2,315,879 | +1.23(+1.63%) |
Oct 24, 2019 | 76.45 | 76.62 | 75.45 | 75.79 | 1,720,941 | -0.37(-0.48%) |
Oct 23, 2019 | 76.24 | 76.39 | 75.58 | 76.16 | 1,721,896 | -0.05(-0.07%) |
Oct 22, 2019 | 75.30 | 76.61 | 74.83 | 76.21 | 1,856,247 | +1.10(+1.46%) |
Oct 21, 2019 | 74.66 | 75.60 | 74.63 | 75.11 | 2,084,701 | +0.85(+1.14%) |
Oct 18, 2019 | 73.29 | 74.58 | 73.22 | 74.27 | 2,202,936 | +1.03(+1.41%) |
Oct 17, 2019 | 73.58 | 74.23 | 72.90 | 73.23 | 5,327,502 | +0.31(+0.42%) |
Oct 16, 2019 | 72.69 | 74.55 | 72.69 | 72.93 | 2,884,199 | -0.94(-1.28%) |
Oct 15, 2019 | 72.76 | 74.21 | 72.06 | 73.87 | 2,136,803 | +1.13(+1.56%) |
Oct 14, 2019 | 72.78 | 73.11 | 72.33 | 72.74 | 1,775,101 | -0.45(-0.61%) |
Oct 11, 2019 | 72.16 | 74.49 | 72.06 | 73.19 | 3,024,771 | +2.48(+3.51%) |
Oct 10, 2019 | 69.85 | 71.25 | 69.72 | 70.71 | 2,105,036 | +1.09(+1.56%) |
Oct 09, 2019 | 68.99 | 69.87 | 68.47 | 69.62 | 2,474,533 | +1.03(+1.50%) |
Oct 08, 2019 | 69.61 | 69.62 | 68.55 | 68.59 | 1,965,307 | -1.84(-2.62%) |
Oct 07, 2019 | 71.18 | 71.56 | 70.25 | 70.44 | 2,162,643 | -0.92(-1.29%) |
Oct 04, 2019 | 70.65 | 71.44 | 70.55 | 71.35 | 1,710,924 | +0.76(+1.08%) |
Oct 03, 2019 | 69.78 | 70.75 | 68.75 | 70.59 | 1,743,429 | +0.64(+0.91%) |
Oct 02, 2019 | 71.68 | 71.68 | 69.14 | 69.95 | 3,194,276 | -2.73(-3.76%) |
Oct 01, 2019 | 75.49 | 75.61 | 72.33 | 72.69 | 2,017,263 | -2.11(-2.83%) |
Sep 30, 2019 | 74.67 | 75.17 | 74.46 | 74.80 | 1,947,887 | +0.13(+0.17%) |
Sep 27, 2019 | 74.57 | 74.93 | 73.57 | 74.67 | 1,671,683 | +0.47(+0.63%) |
Sep 26, 2019 | 74.33 | 74.51 | 73.76 | 74.21 | 2,122,293 | -0.16(-0.22%) |
Sep 25, 2019 | 73.80 | 74.83 | 73.58 | 74.37 | 2,654,515 | +0.31(+0.43%) |
Sep 24, 2019 | 75.69 | 75.82 | 73.58 | 74.05 | 3,123,281 | -1.43(-1.89%) |
Sep 23, 2019 | 74.64 | 75.95 | 74.40 | 75.48 | 2,634,461 | +0.31(+0.41%) |
Sep 20, 2019 | 76.28 | 76.74 | 75.11 | 75.18 | 3,406,397 | -0.85(-1.11%) |
Sep 19, 2019 | 76.77 | 77.11 | 75.91 | 76.02 | 2,059,243 | -0.42(-0.55%) |
Sep 18, 2019 | 76.85 | 77.24 | 75.61 | 76.45 | 2,819,477 | -1.01(-1.30%) |
Sep 17, 2019 | 76.95 | 77.55 | 76.51 | 77.45 | 1,673,491 | -0.32(-0.42%) |
Sep 16, 2019 | 78.24 | 78.26 | 77.24 | 77.78 | 1,737,991 | -0.91(-1.15%) |
Sep 13, 2019 | 79.08 | 80.12 | 78.39 | 78.69 | 3,530,011 | +0.15(+0.19%) |
Sep 12, 2019 | 79.17 | 79.25 | 77.99 | 78.53 | 2,590,411 | -0.66(-0.83%) |
Sep 11, 2019 | 78.16 | 79.23 | 77.20 | 79.19 | 2,222,475 | +1.07(+1.37%) |
Sep 10, 2019 | 76.46 | 78.14 | 76.46 | 78.12 | 3,657,649 | +1.79(+2.35%) |
Sep 09, 2019 | 75.40 | 76.40 | 75.11 | 76.33 | 2,284,675 | +1.44(+1.92%) |
Sep 06, 2019 | 73.75 | 75.11 | 73.50 | 74.89 | 2,205,382 | +1.17(+1.59%) |
Sep 05, 2019 | 72.35 | 74.14 | 72.22 | 73.72 | 2,494,031 | +2.50(+3.51%) |
Sep 04, 2019 | 71.34 | 71.75 | 70.99 | 71.22 | 1,845,395 | +0.61(+0.87%) |