Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.39 | 72.89 | 72.28 | 72.40 | 5,607,128 | -0.36(-0.49%) |
Nov 27, 2019 | 72.59 | 72.98 | 72.24 | 72.76 | 6,937,175 | +0.22(+0.31%) |
Nov 26, 2019 | 71.42 | 72.62 | 71.35 | 72.54 | 22,099,836 | +1.36(+1.91%) |
Nov 25, 2019 | 71.46 | 71.91 | 70.87 | 71.17 | 10,365,035 | +0.21(+0.29%) |
Nov 22, 2019 | 71.13 | 71.72 | 70.86 | 70.97 | 8,962,229 | -0.01(-0.01%) |
Nov 21, 2019 | 71.17 | 71.23 | 69.99 | 70.97 | 8,267,309 | +0.16(+0.22%) |
Nov 20, 2019 | 70.20 | 70.99 | 70.14 | 70.82 | 9,375,547 | +0.51(+0.73%) |
Nov 19, 2019 | 70.09 | 70.55 | 69.74 | 70.30 | 11,134,954 | +0.43(+0.62%) |
Nov 18, 2019 | 70.31 | 70.44 | 69.64 | 69.87 | 12,295,726 | -0.64(-0.91%) |
Nov 15, 2019 | 70.33 | 71.09 | 70.30 | 70.51 | 11,117,446 | +0.29(+0.41%) |
Nov 14, 2019 | 70.53 | 70.74 | 69.51 | 70.22 | 9,089,617 | -0.22(-0.32%) |
Nov 13, 2019 | 70.22 | 70.68 | 69.85 | 70.44 | 7,536,734 | +0.58(+0.83%) |
Nov 12, 2019 | 69.41 | 70.44 | 69.41 | 69.86 | 9,900,085 | +0.70(+1.01%) |
Nov 11, 2019 | 69.06 | 69.46 | 68.90 | 69.16 | 4,280,040 | -0.26(-0.37%) |
Nov 08, 2019 | 68.86 | 69.52 | 68.69 | 69.42 | 7,645,667 | +0.59(+0.86%) |
Nov 07, 2019 | 69.12 | 69.75 | 68.66 | 68.83 | 10,628,158 | -0.31(-0.44%) |
Nov 06, 2019 | 69.40 | 69.73 | 69.04 | 69.14 | 11,185,298 | +0.27(+0.40%) |
Nov 05, 2019 | 69.49 | 69.55 | 68.71 | 68.86 | 11,415,610 | -0.81(-1.17%) |
Nov 04, 2019 | 71.08 | 71.17 | 69.66 | 69.68 | 10,277,434 | -0.86(-1.22%) |
Nov 01, 2019 | 72.31 | 72.45 | 70.42 | 70.54 | 10,663,621 | -1.43(-1.98%) |
Oct 31, 2019 | 71.51 | 72.24 | 71.02 | 71.97 | 14,269,266 | +0.37(+0.51%) |
Oct 30, 2019 | 70.59 | 71.83 | 70.03 | 71.61 | 11,519,029 | +0.93(+1.32%) |
Oct 29, 2019 | 69.80 | 71.23 | 68.68 | 70.68 | 19,958,356 | +2.41(+3.53%) |
Oct 28, 2019 | 68.71 | 69.32 | 66.72 | 68.27 | 17,872,720 | -0.05(-0.07%) |
Oct 25, 2019 | 68.32 | 68.81 | 68.13 | 68.32 | 9,040,375 | -0.27(-0.39%) |
Oct 24, 2019 | 69.02 | 69.46 | 68.13 | 68.58 | 6,030,612 | -0.24(-0.35%) |
Oct 23, 2019 | 67.51 | 68.82 | 67.40 | 68.82 | 9,850,556 | +1.30(+1.93%) |
Oct 22, 2019 | 68.10 | 68.67 | 66.65 | 67.52 | 21,940,182 | -2.67(-3.81%) |
Oct 21, 2019 | 70.57 | 70.64 | 69.83 | 70.19 | 6,173,219 | -0.13(-0.19%) |
Oct 18, 2019 | 69.52 | 70.52 | 69.48 | 70.33 | 9,057,474 | +0.73(+1.05%) |
Oct 17, 2019 | 70.11 | 70.30 | 69.54 | 69.60 | 8,288,284 | -0.54(-0.77%) |
Oct 16, 2019 | 70.64 | 70.67 | 70.11 | 70.14 | 6,576,237 | -0.49(-0.69%) |
Oct 15, 2019 | 70.51 | 70.68 | 70.25 | 70.63 | 5,995,560 | +0.29(+0.41%) |
Oct 14, 2019 | 70.07 | 70.68 | 70.00 | 70.33 | 6,677,031 | +0.29(+0.41%) |
Oct 11, 2019 | 70.11 | 70.96 | 69.98 | 70.04 | 7,185,340 | +0.48(+0.69%) |
Oct 10, 2019 | 69.88 | 70.46 | 69.42 | 69.56 | 10,146,368 | -0.35(-0.50%) |
Oct 09, 2019 | 69.90 | 70.17 | 69.37 | 69.91 | 5,441,931 | +0.74(+1.07%) |
Oct 08, 2019 | 69.59 | 70.10 | 69.00 | 69.17 | 7,421,418 | -0.91(-1.30%) |
Oct 07, 2019 | 70.62 | 70.68 | 69.72 | 70.09 | 5,916,782 | -0.51(-0.72%) |
Oct 04, 2019 | 69.28 | 70.69 | 69.06 | 70.59 | 8,720,807 | +1.88(+2.73%) |
Oct 03, 2019 | 68.04 | 68.83 | 67.80 | 68.72 | 6,850,946 | +0.93(+1.37%) |
Oct 02, 2019 | 68.99 | 69.11 | 66.89 | 67.79 | 10,298,458 | -1.65(-2.38%) |
Oct 01, 2019 | 69.91 | 70.26 | 69.38 | 69.44 | 8,129,438 | -0.47(-0.68%) |
Sep 30, 2019 | 69.26 | 70.68 | 69.11 | 69.91 | 11,494,826 | +1.05(+1.53%) |
Sep 27, 2019 | 69.66 | 69.75 | 68.58 | 68.86 | 8,993,054 | -0.81(-1.16%) |
Sep 26, 2019 | 69.45 | 69.84 | 68.96 | 69.66 | 9,346,422 | +0.65(+0.94%) |
Sep 25, 2019 | 69.32 | 69.79 | 68.89 | 69.01 | 8,477,070 | -0.42(-0.60%) |
Sep 24, 2019 | 70.22 | 70.49 | 69.26 | 69.43 | 10,822,631 | -0.63(-0.90%) |
Sep 23, 2019 | 70.52 | 70.77 | 70.04 | 70.06 | 11,036,504 | -0.66(-0.94%) |
Sep 20, 2019 | 70.38 | 71.31 | 70.03 | 70.73 | 27,348,942 | +0.99(+1.42%) |
Sep 19, 2019 | 68.95 | 70.01 | 68.83 | 69.74 | 8,023,787 | +0.79(+1.14%) |
Sep 18, 2019 | 68.66 | 69.16 | 68.42 | 68.95 | 8,015,314 | +0.42(+0.62%) |
Sep 17, 2019 | 68.21 | 69.35 | 68.21 | 68.52 | 8,509,108 | +0.40(+0.59%) |
Sep 16, 2019 | 68.47 | 68.47 | 67.84 | 68.13 | 7,113,371 | -0.48(-0.70%) |
Sep 13, 2019 | 68.91 | 69.40 | 68.20 | 68.61 | 8,641,698 | -0.12(-0.18%) |
Sep 12, 2019 | 68.87 | 69.36 | 68.30 | 68.73 | 9,734,589 | +0.32(+0.47%) |
Sep 11, 2019 | 67.54 | 68.57 | 67.34 | 68.41 | 12,259,437 | +1.01(+1.51%) |
Sep 10, 2019 | 67.97 | 67.97 | 65.05 | 67.40 | 20,918,116 | -1.47(-2.13%) |
Sep 09, 2019 | 71.36 | 71.38 | 68.41 | 68.86 | 13,925,454 | -2.56(-3.58%) |
Sep 06, 2019 | 71.40 | 71.72 | 71.21 | 71.42 | 8,151,258 | +0.39(+0.55%) |
Sep 05, 2019 | 71.48 | 71.50 | 70.54 | 71.03 | 8,703,260 | +0.04(+0.06%) |
Sep 04, 2019 | 71.89 | 71.92 | 70.47 | 70.99 | 9,117,087 | -0.49(-0.69%) |