Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.24 | 72.31 | 71.60 | 72.02 | 3,706,566 | -0.49(-0.68%) |
Nov 27, 2019 | 72.12 | 72.90 | 71.92 | 72.51 | 5,743,247 | +0.32(+0.44%) |
Nov 26, 2019 | 72.36 | 72.39 | 71.36 | 72.19 | 7,834,764 | +0.15(+0.21%) |
Nov 25, 2019 | 71.29 | 72.14 | 70.65 | 72.04 | 11,599,653 | +1.40(+1.99%) |
Nov 22, 2019 | 71.12 | 71.25 | 70.03 | 70.64 | 9,483,191 | -0.39(-0.54%) |
Nov 21, 2019 | 71.25 | 71.31 | 70.23 | 71.02 | 11,708,486 | -0.56(-0.78%) |
Nov 20, 2019 | 72.83 | 72.83 | 71.04 | 71.58 | 13,318,386 | -1.49(-2.04%) |
Nov 19, 2019 | 73.27 | 74.22 | 72.99 | 73.08 | 9,142,159 | +0.24(+0.33%) |
Nov 18, 2019 | 72.52 | 73.40 | 72.50 | 72.84 | 7,031,763 | +0.08(+0.11%) |
Nov 15, 2019 | 72.32 | 73.22 | 71.63 | 72.76 | 9,795,777 | +0.82(+1.14%) |
Nov 14, 2019 | 70.99 | 72.03 | 70.54 | 71.94 | 6,609,368 | +0.80(+1.12%) |
Nov 13, 2019 | 70.38 | 71.64 | 70.05 | 71.14 | 7,324,059 | +0.18(+0.25%) |
Nov 12, 2019 | 70.27 | 72.47 | 70.23 | 70.96 | 14,818,480 | +0.64(+0.91%) |
Nov 11, 2019 | 69.73 | 70.33 | 68.87 | 70.32 | 10,630,270 | +0.37(+0.53%) |
Nov 08, 2019 | 67.40 | 70.15 | 67.39 | 69.95 | 13,844,409 | +2.63(+3.90%) |
Nov 07, 2019 | 67.49 | 67.80 | 66.56 | 67.32 | 7,992,115 | -0.06(-0.09%) |
Nov 06, 2019 | 67.12 | 67.52 | 65.96 | 67.38 | 11,332,295 | +0.20(+0.29%) |
Nov 05, 2019 | 68.27 | 68.46 | 66.88 | 67.18 | 9,105,221 | -0.94(-1.39%) |
Nov 04, 2019 | 68.09 | 68.40 | 67.43 | 68.13 | 11,117,549 | +1.02(+1.52%) |
Nov 01, 2019 | 65.70 | 67.46 | 64.96 | 67.11 | 16,270,299 | +1.81(+2.77%) |
Oct 31, 2019 | 65.43 | 65.46 | 64.64 | 65.30 | 12,189,468 | -0.09(-0.14%) |
Oct 30, 2019 | 64.45 | 65.50 | 64.04 | 65.39 | 8,797,485 | +0.98(+1.52%) |
Oct 29, 2019 | 64.12 | 64.64 | 63.69 | 64.42 | 7,786,013 | +0.11(+0.18%) |
Oct 28, 2019 | 62.94 | 64.34 | 62.79 | 64.30 | 8,705,060 | +1.48(+2.35%) |
Oct 25, 2019 | 62.71 | 63.04 | 62.57 | 62.82 | 6,696,353 | -0.22(-0.35%) |
Oct 24, 2019 | 63.90 | 63.94 | 62.59 | 63.04 | 7,713,305 | -0.78(-1.22%) |
Oct 23, 2019 | 63.86 | 64.05 | 63.36 | 63.82 | 7,547,048 | -0.10(-0.15%) |
Oct 22, 2019 | 64.07 | 64.57 | 63.82 | 63.92 | 8,361,174 | +0.47(+0.74%) |
Oct 21, 2019 | 63.11 | 63.90 | 62.26 | 63.46 | 9,601,481 | +0.69(+1.10%) |
Oct 18, 2019 | 61.76 | 63.34 | 61.74 | 62.77 | 11,549,717 | +1.08(+1.76%) |
Oct 17, 2019 | 61.56 | 62.54 | 61.28 | 61.68 | 8,963,586 | +0.32(+0.52%) |
Oct 16, 2019 | 61.06 | 61.55 | 61.03 | 61.36 | 10,244,354 | +0.21(+0.34%) |
Oct 15, 2019 | 60.91 | 61.55 | 60.58 | 61.16 | 7,520,140 | +0.61(+1.00%) |
Oct 14, 2019 | 60.46 | 60.89 | 60.25 | 60.55 | 6,237,130 | +0.11(+0.18%) |
Oct 11, 2019 | 60.72 | 61.03 | 60.39 | 60.44 | 8,744,729 | +0.21(+0.34%) |
Oct 10, 2019 | 59.24 | 60.38 | 59.23 | 60.24 | 9,209,422 | +0.93(+1.57%) |
Oct 09, 2019 | 59.93 | 60.37 | 59.27 | 59.31 | 7,239,297 | -0.19(-0.31%) |
Oct 08, 2019 | 59.78 | 60.48 | 59.40 | 59.49 | 7,706,149 | -0.65(-1.08%) |
Oct 07, 2019 | 60.46 | 60.90 | 59.94 | 60.14 | 7,171,161 | -0.27(-0.44%) |
Oct 04, 2019 | 60.05 | 60.73 | 59.83 | 60.41 | 8,667,198 | +0.66(+1.10%) |
Oct 03, 2019 | 58.30 | 59.82 | 58.29 | 59.75 | 7,763,293 | +1.39(+2.38%) |
Oct 02, 2019 | 58.98 | 59.06 | 57.91 | 58.36 | 10,375,027 | -0.89(-1.50%) |
Oct 01, 2019 | 61.40 | 61.52 | 59.02 | 59.25 | 13,508,517 | -2.01(-3.29%) |
Sep 30, 2019 | 60.64 | 61.85 | 60.64 | 61.26 | 10,306,694 | +0.70(+1.16%) |
Sep 27, 2019 | 60.04 | 60.80 | 59.81 | 60.56 | 9,489,226 | +0.66(+1.11%) |
Sep 26, 2019 | 59.02 | 60.25 | 58.76 | 59.90 | 12,789,615 | +1.57(+2.69%) |
Sep 25, 2019 | 58.97 | 59.26 | 58.27 | 58.33 | 7,338,902 | -0.70(-1.18%) |
Sep 24, 2019 | 59.74 | 59.74 | 58.39 | 59.02 | 10,169,788 | +0.02(+0.03%) |
Sep 23, 2019 | 58.52 | 59.70 | 58.30 | 59.01 | 10,202,522 | +0.44(+0.75%) |
Sep 20, 2019 | 58.26 | 59.06 | 58.26 | 58.57 | 16,187,437 | +0.58(+1.00%) |
Sep 19, 2019 | 57.77 | 58.18 | 57.62 | 57.99 | 6,861,496 | +0.32(+0.56%) |
Sep 18, 2019 | 58.00 | 58.11 | 57.29 | 57.66 | 7,737,528 | -0.27(-0.46%) |
Sep 17, 2019 | 57.05 | 58.33 | 56.93 | 57.93 | 11,158,474 | +0.83(+1.45%) |
Sep 16, 2019 | 56.94 | 57.41 | 56.41 | 57.11 | 7,403,011 | +0.06(+0.10%) |
Sep 13, 2019 | 57.57 | 57.86 | 57.03 | 57.05 | 10,055,042 | -0.26(-0.45%) |
Sep 12, 2019 | 57.25 | 57.58 | 56.79 | 57.31 | 11,815,460 | +1.08(+1.93%) |
Sep 11, 2019 | 55.33 | 56.43 | 55.07 | 56.22 | 10,343,076 | +1.06(+1.92%) |
Sep 10, 2019 | 53.46 | 55.16 | 53.12 | 55.16 | 15,022,095 | +1.20(+2.22%) |
Sep 09, 2019 | 54.99 | 55.02 | 53.65 | 53.97 | 12,743,343 | -0.74(-1.36%) |
Sep 06, 2019 | 54.42 | 55.12 | 54.21 | 54.71 | 9,272,564 | +0.48(+0.88%) |
Sep 05, 2019 | 53.92 | 54.45 | 53.75 | 54.23 | 6,924,283 | +0.53(+0.98%) |
Sep 04, 2019 | 53.13 | 53.74 | 52.14 | 53.71 | 11,890,102 | +0.79(+1.50%) |