Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.18 | 75.78 | 74.90 | 74.96 | 934,069 | -0.45(-0.59%) |
Nov 27, 2019 | 74.91 | 75.55 | 74.76 | 75.41 | 1,503,237 | +0.41(+0.55%) |
Nov 26, 2019 | 75.13 | 75.74 | 74.83 | 75.00 | 4,172,108 | -0.03(-0.03%) |
Nov 25, 2019 | 75.48 | 75.67 | 74.87 | 75.03 | 2,483,404 | +0.02(+0.02%) |
Nov 22, 2019 | 75.02 | 75.22 | 74.66 | 75.01 | 3,365,361 | -0.21(-0.28%) |
Nov 21, 2019 | 74.85 | 75.38 | 74.38 | 75.22 | 2,453,729 | +0.23(+0.30%) |
Nov 20, 2019 | 74.49 | 75.21 | 74.39 | 74.99 | 3,599,151 | +0.30(+0.40%) |
Nov 19, 2019 | 74.27 | 74.92 | 73.84 | 74.69 | 2,544,279 | +0.50(+0.68%) |
Nov 18, 2019 | 74.29 | 74.88 | 73.94 | 74.18 | 2,812,643 | -0.29(-0.39%) |
Nov 15, 2019 | 73.65 | 74.54 | 73.65 | 74.48 | 2,239,273 | +0.64(+0.87%) |
Nov 14, 2019 | 73.82 | 74.08 | 73.55 | 73.84 | 2,186,894 | -0.13(-0.17%) |
Nov 13, 2019 | 73.89 | 74.19 | 73.28 | 73.96 | 4,181,507 | +0.71(+0.97%) |
Nov 12, 2019 | 72.46 | 73.94 | 72.25 | 73.25 | 5,126,464 | +1.13(+1.57%) |
Nov 11, 2019 | 71.62 | 72.56 | 71.51 | 72.12 | 3,357,132 | +0.32(+0.45%) |
Nov 08, 2019 | 71.13 | 71.94 | 71.04 | 71.80 | 3,351,474 | +0.47(+0.65%) |
Nov 07, 2019 | 71.28 | 71.61 | 70.87 | 71.33 | 3,875,570 | -0.34(-0.47%) |
Nov 06, 2019 | 70.93 | 71.91 | 70.71 | 71.67 | 3,524,536 | +0.81(+1.15%) |
Nov 05, 2019 | 71.37 | 71.37 | 70.52 | 70.85 | 2,887,398 | -0.32(-0.45%) |
Nov 04, 2019 | 71.52 | 71.78 | 70.53 | 71.17 | 3,312,412 | -0.07(-0.10%) |
Nov 01, 2019 | 70.53 | 71.68 | 70.45 | 71.25 | 5,526,777 | +1.11(+1.58%) |
Oct 31, 2019 | 70.30 | 70.45 | 69.89 | 70.14 | 4,969,053 | -0.16(-0.23%) |
Oct 30, 2019 | 71.27 | 71.31 | 69.71 | 70.31 | 5,565,896 | -0.90(-1.26%) |
Oct 29, 2019 | 71.11 | 71.62 | 70.47 | 71.20 | 3,275,272 | +0.01(+0.01%) |
Oct 28, 2019 | 70.74 | 72.17 | 70.43 | 71.19 | 4,002,444 | +0.52(+0.74%) |
Oct 25, 2019 | 70.54 | 71.30 | 69.20 | 70.67 | 10,822,827 | -1.65(-2.28%) |
Oct 24, 2019 | 72.70 | 75.14 | 70.44 | 72.32 | 14,005,359 | -8.11(-10.09%) |
Oct 23, 2019 | 79.83 | 80.79 | 79.83 | 80.43 | 3,045,228 | +0.83(+1.05%) |
Oct 22, 2019 | 81.01 | 81.12 | 79.55 | 79.60 | 1,619,033 | -1.29(-1.59%) |
Oct 21, 2019 | 80.91 | 81.48 | 80.80 | 80.89 | 1,956,619 | +0.42(+0.52%) |
Oct 18, 2019 | 80.14 | 80.72 | 80.02 | 80.47 | 2,004,279 | +0.13(+0.16%) |
Oct 17, 2019 | 80.02 | 80.61 | 79.72 | 80.34 | 1,672,192 | +0.76(+0.95%) |
Oct 16, 2019 | 79.79 | 80.53 | 78.98 | 79.58 | 2,516,879 | -0.66(-0.82%) |
Oct 15, 2019 | 80.17 | 80.44 | 79.58 | 80.24 | 1,494,514 | +0.49(+0.62%) |
Oct 14, 2019 | 80.48 | 80.76 | 79.68 | 79.74 | 1,826,339 | -0.76(-0.94%) |
Oct 11, 2019 | 80.93 | 81.39 | 80.37 | 80.50 | 2,498,105 | +0.38(+0.48%) |
Oct 10, 2019 | 78.98 | 80.47 | 78.98 | 80.12 | 2,993,003 | +0.65(+0.82%) |
Oct 09, 2019 | 78.45 | 79.72 | 78.45 | 79.47 | 2,427,933 | +1.73(+2.22%) |
Oct 08, 2019 | 78.02 | 78.65 | 77.44 | 77.74 | 2,754,486 | -0.71(-0.91%) |
Oct 07, 2019 | 78.86 | 79.10 | 78.43 | 78.45 | 1,317,865 | -0.78(-0.98%) |
Oct 04, 2019 | 78.48 | 79.27 | 78.18 | 79.23 | 1,442,875 | +1.28(+1.64%) |
Oct 03, 2019 | 76.82 | 78.23 | 76.34 | 77.95 | 3,496,876 | +0.92(+1.20%) |
Oct 02, 2019 | 78.21 | 78.42 | 76.60 | 77.03 | 2,344,771 | -1.54(-1.96%) |
Oct 01, 2019 | 80.15 | 80.42 | 78.48 | 78.56 | 2,177,664 | -1.43(-1.78%) |
Sep 30, 2019 | 78.73 | 80.37 | 78.73 | 79.99 | 3,181,058 | +1.41(+1.79%) |
Sep 27, 2019 | 80.40 | 80.40 | 78.38 | 78.58 | 2,379,023 | -1.65(-2.05%) |
Sep 26, 2019 | 79.89 | 80.44 | 79.66 | 80.23 | 2,906,533 | +0.85(+1.07%) |
Sep 25, 2019 | 78.97 | 79.47 | 78.88 | 79.38 | 2,101,946 | +0.32(+0.40%) |
Sep 24, 2019 | 79.56 | 80.18 | 78.61 | 79.06 | 2,947,150 | -0.36(-0.45%) |
Sep 23, 2019 | 79.91 | 80.07 | 79.20 | 79.41 | 3,964,522 | -0.51(-0.64%) |
Sep 20, 2019 | 80.20 | 80.85 | 79.65 | 79.93 | 11,437,593 | -0.05(-0.07%) |
Sep 19, 2019 | 79.91 | 80.64 | 79.69 | 79.98 | 1,957,581 | +0.02(+0.02%) |
Sep 18, 2019 | 80.19 | 80.67 | 79.37 | 79.96 | 1,976,340 | -0.12(-0.15%) |
Sep 17, 2019 | 79.76 | 80.69 | 79.11 | 80.08 | 2,145,698 | +0.59(+0.75%) |
Sep 16, 2019 | 79.16 | 80.21 | 79.15 | 79.49 | 1,930,604 | -0.01(-0.01%) |
Sep 13, 2019 | 80.26 | 80.68 | 79.34 | 79.50 | 2,043,864 | -0.81(-1.01%) |
Sep 12, 2019 | 79.84 | 80.68 | 79.65 | 80.31 | 2,130,740 | +1.02(+1.28%) |
Sep 11, 2019 | 78.39 | 80.20 | 78.39 | 79.30 | 2,827,082 | +0.73(+0.93%) |
Sep 10, 2019 | 79.34 | 79.77 | 77.24 | 78.56 | 4,207,280 | -1.18(-1.48%) |
Sep 09, 2019 | 81.99 | 82.13 | 79.60 | 79.74 | 3,103,398 | -2.36(-2.87%) |
Sep 06, 2019 | 80.93 | 82.24 | 80.68 | 82.10 | 3,274,601 | +1.71(+2.13%) |
Sep 05, 2019 | 80.59 | 80.78 | 79.94 | 80.39 | 2,111,340 | +0.38(+0.47%) |
Sep 04, 2019 | 80.83 | 80.85 | 79.56 | 80.02 | 1,813,354 | -0.26(-0.32%) |