Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2019 | 70.13 | 70.13 | 70.13 | 0 | +0.87(+1.26%) | |
Dec 05, 2019 | 69.40 | 69.40 | 68.67 | 69.26 | 1,284,712 | +0.28(+0.41%) |
Dec 04, 2019 | 68.90 | 69.27 | 68.72 | 68.98 | 1,654,434 | +0.11(+0.16%) |
Dec 03, 2019 | 69.43 | 69.53 | 68.33 | 68.87 | 1,931,537 | -1.55(-2.20%) |
Dec 02, 2019 | 71.27 | 71.31 | 70.30 | 70.42 | 1,587,654 | -0.42(-0.59%) |
Nov 29, 2019 | 71.08 | 71.30 | 70.75 | 70.84 | 680,000 | -0.30(-0.42%) |
Nov 27, 2019 | 70.95 | 71.20 | 70.62 | 71.14 | 1,058,500 | +0.60(+0.85%) |
Nov 26, 2019 | 71.20 | 71.50 | 70.12 | 70.54 | 2,131,369 | -0.91(-1.27%) |
Nov 25, 2019 | 71.11 | 71.51 | 70.81 | 71.45 | 1,451,442 | +0.74(+1.05%) |
Nov 22, 2019 | 70.37 | 71.17 | 70.11 | 70.71 | 1,440,100 | +0.61(+0.87%) |
Nov 21, 2019 | 70.68 | 70.80 | 69.79 | 70.10 | 2,531,302 | -0.32(-0.45%) |
Nov 20, 2019 | 70.11 | 70.68 | 69.80 | 70.42 | 1,958,128 | -0.27(-0.38%) |
Nov 19, 2019 | 71.12 | 71.31 | 70.45 | 70.69 | 1,082,929 | -0.35(-0.49%) |
Nov 18, 2019 | 70.28 | 71.12 | 70.28 | 71.04 | 885,421 | +0.46(+0.65%) |
Nov 15, 2019 | 70.97 | 71.00 | 70.31 | 70.58 | 849,000 | +0.06(+0.09%) |
Nov 14, 2019 | 70.14 | 70.63 | 69.80 | 70.52 | 1,105,925 | +0.29(+0.41%) |
Nov 13, 2019 | 69.74 | 70.58 | 69.23 | 70.23 | 1,327,313 | -0.16(-0.23%) |
Nov 12, 2019 | 70.01 | 70.45 | 69.80 | 70.39 | 917,603 | +0.27(+0.39%) |
Nov 11, 2019 | 70.41 | 70.65 | 69.91 | 70.12 | 1,458,249 | -0.92(-1.30%) |
Nov 08, 2019 | 70.33 | 71.13 | 70.12 | 71.04 | 1,529,000 | +0.43(+0.61%) |
Nov 07, 2019 | 71.19 | 71.66 | 70.44 | 70.61 | 2,094,838 | -0.10(-0.14%) |
Nov 06, 2019 | 70.66 | 70.88 | 70.09 | 70.71 | 4,439,369 | -0.15(-0.21%) |
Nov 05, 2019 | 70.18 | 71.19 | 70.18 | 70.86 | 3,409,606 | +1.00(+1.43%) |
Nov 04, 2019 | 69.75 | 70.17 | 69.64 | 69.86 | 1,930,679 | +0.52(+0.74%) |
Nov 01, 2019 | 68.59 | 69.34 | 68.39 | 69.34 | 1,423,081 | +1.54(+2.27%) |
Oct 31, 2019 | 68.28 | 68.70 | 67.11 | 67.80 | 5,857,949 | -0.89(-1.30%) |
Oct 30, 2019 | 69.38 | 69.38 | 68.51 | 68.70 | 1,274,278 | -0.76(-1.10%) |
Oct 29, 2019 | 68.80 | 69.61 | 68.76 | 69.46 | 2,337,728 | +0.44(+0.63%) |
Oct 28, 2019 | 68.77 | 69.32 | 68.61 | 69.02 | 1,434,057 | +0.48(+0.69%) |
Oct 25, 2019 | 67.88 | 68.85 | 67.75 | 68.55 | 627,127 | +0.65(+0.96%) |
Oct 24, 2019 | 68.50 | 68.72 | 67.55 | 67.89 | 1,273,625 | -0.60(-0.87%) |
Oct 23, 2019 | 68.14 | 68.56 | 67.97 | 68.49 | 1,876,719 | +0.22(+0.32%) |
Oct 22, 2019 | 68.29 | 68.97 | 67.80 | 68.27 | 1,088,229 | -0.04(-0.06%) |
Oct 21, 2019 | 67.94 | 68.37 | 67.74 | 68.31 | 2,286,825 | +0.95(+1.41%) |
Oct 18, 2019 | 67.07 | 67.81 | 67.00 | 67.36 | 2,904,824 | +0.32(+0.47%) |
Oct 17, 2019 | 67.57 | 67.59 | 65.70 | 67.04 | 2,952,157 | -0.67(-1.00%) |
Oct 16, 2019 | 67.65 | 68.17 | 67.40 | 67.71 | 2,492,913 | +0.22(+0.32%) |
Oct 15, 2019 | 66.74 | 67.77 | 66.48 | 67.50 | 2,073,754 | +1.10(+1.66%) |
Oct 14, 2019 | 66.06 | 66.69 | 66.01 | 66.39 | 2,726,876 | -0.04(-0.06%) |
Oct 11, 2019 | 66.72 | 67.26 | 66.37 | 66.43 | 2,316,703 | +0.78(+1.19%) |
Oct 10, 2019 | 65.25 | 66.17 | 65.24 | 65.65 | 5,214,544 | +0.38(+0.58%) |
Oct 09, 2019 | 65.84 | 65.84 | 64.99 | 65.27 | 1,153,131 | +0.07(+0.11%) |
Oct 08, 2019 | 65.17 | 65.77 | 64.96 | 65.20 | 2,780,967 | -0.74(-1.13%) |
Oct 07, 2019 | 66.00 | 66.70 | 65.66 | 65.95 | 1,932,707 | -0.03(-0.05%) |
Oct 04, 2019 | 65.08 | 66.04 | 64.83 | 65.98 | 2,518,992 | +1.14(+1.76%) |
Oct 03, 2019 | 65.03 | 65.35 | 64.01 | 64.84 | 4,918,921 | -0.49(-0.74%) |
Oct 02, 2019 | 66.37 | 66.37 | 65.03 | 65.32 | 4,839,903 | -1.64(-2.44%) |
Oct 01, 2019 | 68.67 | 68.96 | 66.86 | 66.96 | 3,074,373 | -1.30(-1.90%) |
Sep 30, 2019 | 68.31 | 68.79 | 68.15 | 68.26 | 4,275,926 | -0.05(-0.07%) |
Sep 27, 2019 | 68.46 | 69.02 | 68.11 | 68.31 | 4,459,943 | +0.59(+0.86%) |
Sep 26, 2019 | 67.47 | 68.00 | 67.23 | 67.72 | 2,280,856 | +0.07(+0.10%) |
Sep 25, 2019 | 66.94 | 67.84 | 66.82 | 67.65 | 2,158,603 | +0.95(+1.43%) |
Sep 24, 2019 | 67.29 | 67.40 | 66.07 | 66.70 | 3,065,138 | -0.63(-0.93%) |
Sep 23, 2019 | 66.43 | 67.46 | 66.36 | 67.33 | 3,117,145 | +0.38(+0.56%) |
Sep 20, 2019 | 67.88 | 68.12 | 66.95 | 66.95 | 4,528,482 | -0.62(-0.92%) |
Sep 19, 2019 | 67.84 | 68.09 | 67.52 | 67.57 | 2,061,304 | -0.43(-0.63%) |
Sep 18, 2019 | 67.19 | 68.61 | 66.93 | 68.00 | 1,790,078 | +0.45(+0.66%) |
Sep 17, 2019 | 67.56 | 67.59 | 66.94 | 67.56 | 1,458,639 | -0.25(-0.37%) |
Sep 16, 2019 | 67.50 | 68.08 | 67.08 | 67.80 | 1,768,994 | -0.31(-0.45%) |
Sep 13, 2019 | 68.30 | 68.81 | 67.62 | 68.11 | 2,501,959 | +0.49(+0.72%) |
Sep 12, 2019 | 66.42 | 67.99 | 65.75 | 67.62 | 2,037,040 | +0.87(+1.31%) |
Sep 11, 2019 | 65.95 | 66.78 | 64.65 | 66.75 | 1,989,576 | +1.08(+1.65%) |
Sep 10, 2019 | 64.71 | 65.68 | 63.74 | 65.67 | 2,129,167 | +1.21(+1.88%) |
Sep 09, 2019 | 63.01 | 64.90 | 62.81 | 64.46 | 2,439,546 | +2.05(+3.29%) |
Sep 06, 2019 | 62.31 | 62.75 | 62.10 | 62.41 | 2,306,422 | -0.01(-0.02%) |
Sep 05, 2019 | 61.80 | 62.77 | 61.77 | 62.42 | 2,613,405 | +1.82(+3.00%) |
Sep 04, 2019 | 60.45 | 60.88 | 60.20 | 60.60 | 2,915,164 | +0.71(+1.19%) |
Sep 03, 2019 | 60.50 | 60.54 | 59.48 | 59.89 | 3,145,635 | -1.14(-1.87%) |
Aug 30, 2019 | 61.25 | 61.72 | 60.81 | 61.03 | 2,597,610 | +0.24(+0.39%) |
Aug 29, 2019 | 60.41 | 61.12 | 60.41 | 60.79 | 894,195 | +1.03(+1.73%) |
Aug 28, 2019 | 58.19 | 60.00 | 58.19 | 59.76 | 2,325,260 | +1.16(+1.98%) |
Aug 27, 2019 | 59.20 | 59.42 | 58.18 | 58.60 | 1,545,242 | -0.51(-0.86%) |
Aug 26, 2019 | 58.47 | 59.11 | 58.04 | 59.11 | 2,352,775 | +1.06(+1.83%) |
Aug 23, 2019 | 59.64 | 60.09 | 57.69 | 58.05 | 3,945,970 | -1.85(-3.09%) |
Aug 22, 2019 | 59.80 | 60.12 | 59.18 | 59.89 | 2,070,074 | +0.57(+0.96%) |
Aug 21, 2019 | 59.43 | 59.60 | 58.87 | 59.32 | 2,256,756 | +0.25(+0.42%) |
Aug 20, 2019 | 59.87 | 59.87 | 58.94 | 59.08 | 5,306,328 | -1.24(-2.05%) |
Aug 19, 2019 | 60.70 | 60.71 | 59.99 | 60.32 | 2,367,231 | +0.67(+1.12%) |
Aug 16, 2019 | 58.77 | 59.93 | 58.70 | 59.65 | 2,209,250 | +1.38(+2.36%) |
Aug 15, 2019 | 58.23 | 58.84 | 57.92 | 58.27 | 3,321,639 | +0.18(+0.30%) |
Aug 14, 2019 | 58.92 | 59.40 | 57.61 | 58.10 | 3,651,224 | -1.66(-2.78%) |
Aug 13, 2019 | 59.28 | 60.67 | 58.74 | 59.76 | 1,848,706 | -0.41(-0.69%) |
Aug 12, 2019 | 59.29 | 60.17 | 58.96 | 60.17 | 950,752 | +0.12(+0.20%) |
Aug 09, 2019 | 60.07 | 60.39 | 59.46 | 60.05 | 1,059,712 | -0.27(-0.44%) |
Aug 08, 2019 | 60.38 | 60.50 | 59.78 | 60.32 | 1,537,028 | +0.47(+0.79%) |
Aug 07, 2019 | 59.17 | 59.95 | 58.33 | 59.85 | 4,406,116 | -0.63(-1.04%) |
Aug 06, 2019 | 60.36 | 60.49 | 58.94 | 60.47 | 2,749,147 | +0.49(+0.82%) |
Aug 05, 2019 | 61.22 | 61.34 | 59.16 | 59.98 | 2,496,807 | -2.48(-3.97%) |
Aug 02, 2019 | 62.76 | 63.03 | 61.52 | 62.46 | 3,114,334 | -0.45(-0.72%) |