Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.93 | 75.12 | 74.51 | 74.94 | 1,921,493 | +0.02(+0.03%) |
Nov 28, 2019 | 74.90 | 75.19 | 74.80 | 74.92 | 1,059,120 | +0.00(+0.00%) |
Nov 27, 2019 | 75.11 | 75.48 | 74.90 | 74.92 | 2,086,023 | -0.26(-0.35%) |
Nov 26, 2019 | 75.51 | 76.17 | 74.75 | 75.18 | 3,212,016 | -0.62(-0.82%) |
Nov 25, 2019 | 75.72 | 75.99 | 75.53 | 75.80 | 2,365,355 | +0.24(+0.32%) |
Nov 22, 2019 | 76.10 | 76.18 | 75.48 | 75.56 | 2,259,416 | -0.46(-0.61%) |
Nov 21, 2019 | 76.31 | 76.32 | 75.84 | 76.02 | 1,987,923 | -0.20(-0.26%) |
Nov 20, 2019 | 76.40 | 76.46 | 76.19 | 76.22 | 1,699,000 | -0.28(-0.37%) |
Nov 19, 2019 | 76.35 | 76.60 | 76.28 | 76.50 | 1,859,007 | +0.22(+0.29%) |
Nov 18, 2019 | 75.86 | 76.41 | 75.86 | 76.28 | 1,499,708 | +0.27(+0.36%) |
Nov 15, 2019 | 76.14 | 76.19 | 75.94 | 76.01 | 1,934,929 | -0.09(-0.12%) |
Nov 14, 2019 | 76.10 | 76.14 | 75.88 | 76.10 | 1,217,051 | +0.03(+0.04%) |
Nov 13, 2019 | 76.18 | 76.35 | 75.98 | 76.07 | 1,610,768 | -0.36(-0.47%) |
Nov 12, 2019 | 76.50 | 76.75 | 76.21 | 76.43 | 1,404,508 | -0.07(-0.09%) |
Nov 11, 2019 | 76.33 | 76.60 | 76.29 | 76.50 | 667,225 | +0.00(+0.00%) |
Nov 08, 2019 | 76.40 | 76.55 | 76.15 | 76.50 | 1,041,270 | +0.08(+0.10%) |
Nov 07, 2019 | 76.50 | 76.67 | 76.34 | 76.42 | 1,648,721 | -0.05(-0.07%) |
Nov 06, 2019 | 76.35 | 76.50 | 76.11 | 76.47 | 1,222,941 | +0.09(+0.12%) |
Nov 05, 2019 | 76.23 | 76.48 | 76.23 | 76.38 | 1,567,240 | +0.16(+0.21%) |
Nov 04, 2019 | 75.96 | 76.43 | 75.96 | 76.22 | 2,167,614 | +0.42(+0.55%) |
Nov 01, 2019 | 75.79 | 75.89 | 75.55 | 75.80 | 1,874,927 | +0.26(+0.34%) |
Oct 31, 2019 | 75.59 | 75.83 | 75.25 | 75.54 | 1,795,885 | -0.22(-0.29%) |
Oct 30, 2019 | 75.40 | 75.80 | 75.22 | 75.76 | 1,524,129 | +0.21(+0.28%) |
Oct 29, 2019 | 75.00 | 75.75 | 75.00 | 75.55 | 2,700,751 | +0.36(+0.48%) |
Oct 28, 2019 | 75.35 | 75.49 | 75.02 | 75.19 | 1,489,463 | +0.06(+0.08%) |
Oct 25, 2019 | 74.82 | 75.31 | 74.82 | 75.13 | 1,255,453 | +0.05(+0.07%) |
Oct 24, 2019 | 75.08 | 75.21 | 74.80 | 75.08 | 1,312,010 | -0.01(-0.01%) |
Oct 23, 2019 | 75.18 | 75.34 | 74.91 | 75.09 | 1,453,135 | -0.10(-0.13%) |
Oct 22, 2019 | 75.41 | 75.50 | 75.10 | 75.19 | 2,187,591 | -0.10(-0.13%) |
Oct 21, 2019 | 75.71 | 75.84 | 74.90 | 75.29 | 2,771,467 | -0.28(-0.37%) |
Oct 18, 2019 | 75.91 | 75.91 | 75.47 | 75.57 | 1,455,601 | +0.08(+0.11%) |
Oct 17, 2019 | 75.78 | 75.86 | 75.27 | 75.49 | 1,830,949 | -0.27(-0.36%) |
Oct 16, 2019 | 75.62 | 76.07 | 75.59 | 75.76 | 2,194,087 | +0.18(+0.24%) |
Oct 15, 2019 | 75.30 | 76.17 | 75.30 | 75.58 | 2,221,907 | +0.43(+0.57%) |
Oct 11, 2019 | 75.15 | 75.15 | 75.15 | 0 | +0.34(+0.45%) | |
Oct 10, 2019 | 74.68 | 75.24 | 74.64 | 74.81 | 2,190,838 | -0.01(-0.01%) |
Oct 09, 2019 | 74.50 | 75.00 | 74.35 | 74.82 | 3,443,639 | +0.62(+0.84%) |
Oct 08, 2019 | 73.95 | 74.34 | 73.85 | 74.20 | 3,095,624 | -0.11(-0.15%) |
Oct 07, 2019 | 74.08 | 74.49 | 74.06 | 74.31 | 1,883,191 | +0.06(+0.08%) |
Oct 04, 2019 | 73.84 | 74.37 | 73.50 | 74.25 | 2,692,081 | +0.45(+0.61%) |
Oct 03, 2019 | 73.88 | 73.89 | 73.12 | 73.80 | 4,403,139 | -0.13(-0.18%) |
Oct 02, 2019 | 74.00 | 74.31 | 73.51 | 73.93 | 4,892,310 | -0.67(-0.90%) |
Oct 01, 2019 | 75.30 | 75.65 | 74.20 | 74.60 | 2,761,373 | -0.65(-0.86%) |
Sep 30, 2019 | 75.36 | 75.78 | 75.25 | 75.25 | 4,520,893 | -1.00(-1.31%) |
Sep 27, 2019 | 76.28 | 76.49 | 75.96 | 76.25 | 6,634,970 | +0.11(+0.14%) |
Sep 26, 2019 | 75.67 | 76.25 | 75.67 | 76.14 | 7,539,125 | +0.47(+0.62%) |
Sep 25, 2019 | 75.17 | 75.78 | 75.16 | 75.67 | 4,185,148 | +0.34(+0.45%) |
Sep 24, 2019 | 75.00 | 75.75 | 74.99 | 75.33 | 3,569,330 | +0.48(+0.64%) |
Sep 23, 2019 | 74.67 | 74.85 | 74.45 | 74.85 | 1,735,071 | +0.10(+0.13%) |
Sep 20, 2019 | 74.60 | 75.20 | 74.50 | 74.75 | 8,086,270 | +0.25(+0.34%) |
Sep 19, 2019 | 74.50 | 74.87 | 74.48 | 74.50 | 2,532,687 | -0.08(-0.11%) |
Sep 18, 2019 | 74.72 | 75.01 | 74.52 | 74.58 | 2,103,858 | -0.17(-0.23%) |
Sep 17, 2019 | 74.34 | 75.01 | 74.23 | 74.75 | 2,973,185 | +0.28(+0.38%) |
Sep 16, 2019 | 74.64 | 74.74 | 74.02 | 74.47 | 1,850,148 | -0.50(-0.67%) |
Sep 13, 2019 | 74.50 | 75.32 | 74.48 | 74.97 | 2,988,771 | +0.71(+0.96%) |
Sep 12, 2019 | 73.57 | 74.57 | 73.46 | 74.26 | 2,483,103 | +0.55(+0.75%) |
Sep 11, 2019 | 73.05 | 74.06 | 72.95 | 73.71 | 2,444,419 | +0.79(+1.08%) |
Sep 10, 2019 | 72.57 | 73.11 | 72.51 | 72.92 | 2,161,347 | +0.35(+0.48%) |
Sep 09, 2019 | 72.28 | 72.65 | 72.23 | 72.57 | 1,583,504 | +0.49(+0.68%) |
Sep 06, 2019 | 71.61 | 72.24 | 71.45 | 72.08 | 1,993,433 | +0.45(+0.63%) |
Sep 05, 2019 | 71.39 | 71.75 | 71.26 | 71.63 | 2,631,476 | +0.61(+0.86%) |
Sep 04, 2019 | 70.86 | 71.31 | 70.72 | 71.02 | 2,657,890 | +0.58(+0.82%) |