Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 77.28 | 78.01 | 76.68 | 76.84 | 4,287,967 | -0.31(-0.40%) |
Nov 27, 2019 | 76.32 | 77.19 | 75.94 | 77.15 | 8,345,249 | +1.09(+1.43%) |
Nov 26, 2019 | 75.67 | 76.14 | 75.56 | 76.06 | 8,506,516 | +0.73(+0.97%) |
Nov 25, 2019 | 74.80 | 75.56 | 74.59 | 75.33 | 6,059,371 | +0.66(+0.88%) |
Nov 22, 2019 | 74.38 | 75.01 | 74.35 | 74.68 | 6,760,136 | +0.65(+0.87%) |
Nov 21, 2019 | 75.33 | 75.59 | 73.54 | 74.03 | 9,224,372 | -1.17(-1.56%) |
Nov 20, 2019 | 75.14 | 76.00 | 74.64 | 75.20 | 6,948,193 | -0.05(-0.07%) |
Nov 19, 2019 | 75.61 | 75.81 | 75.17 | 75.25 | 6,679,747 | -0.32(-0.43%) |
Nov 18, 2019 | 75.49 | 75.66 | 74.88 | 75.58 | 7,150,934 | -0.17(-0.23%) |
Nov 15, 2019 | 76.17 | 76.40 | 75.17 | 75.75 | 8,379,380 | -0.15(-0.20%) |
Nov 14, 2019 | 75.65 | 76.03 | 75.38 | 75.90 | 5,875,683 | +0.40(+0.52%) |
Nov 13, 2019 | 74.92 | 75.82 | 74.84 | 75.50 | 8,269,302 | +0.56(+0.74%) |
Nov 12, 2019 | 74.38 | 75.54 | 74.31 | 74.95 | 9,507,172 | +1.17(+1.58%) |
Nov 11, 2019 | 73.17 | 73.87 | 72.83 | 73.78 | 6,511,844 | +0.59(+0.81%) |
Nov 08, 2019 | 73.56 | 73.96 | 72.90 | 73.19 | 7,919,378 | -0.16(-0.22%) |
Nov 07, 2019 | 74.34 | 74.55 | 73.25 | 73.35 | 8,067,282 | -0.93(-1.25%) |
Nov 06, 2019 | 73.46 | 74.62 | 73.39 | 74.28 | 7,110,764 | +0.98(+1.34%) |
Nov 05, 2019 | 73.70 | 73.70 | 72.52 | 73.29 | 7,881,190 | -0.43(-0.58%) |
Nov 04, 2019 | 74.56 | 74.67 | 73.30 | 73.72 | 9,237,302 | -0.75(-1.01%) |
Nov 01, 2019 | 75.89 | 76.35 | 73.94 | 74.47 | 11,908,564 | -1.21(-1.60%) |
Oct 31, 2019 | 77.61 | 78.06 | 74.54 | 75.68 | 15,650,462 | +0.33(+0.44%) |
Oct 30, 2019 | 75.73 | 75.81 | 74.57 | 75.35 | 9,745,301 | +0.05(+0.07%) |
Oct 29, 2019 | 75.01 | 75.75 | 74.86 | 75.30 | 6,366,916 | +0.47(+0.63%) |
Oct 28, 2019 | 75.60 | 76.06 | 74.61 | 74.82 | 7,432,966 | +0.20(+0.26%) |
Oct 25, 2019 | 74.47 | 74.79 | 73.96 | 74.63 | 5,849,256 | +0.18(+0.24%) |
Oct 24, 2019 | 74.11 | 74.76 | 73.98 | 74.45 | 5,175,967 | +0.39(+0.53%) |
Oct 23, 2019 | 75.46 | 75.55 | 73.51 | 74.05 | 8,029,492 | -0.64(-0.86%) |
Oct 22, 2019 | 76.28 | 76.39 | 74.64 | 74.70 | 6,487,342 | -1.69(-2.21%) |
Oct 21, 2019 | 76.97 | 77.19 | 76.15 | 76.39 | 5,594,314 | -0.61(-0.79%) |
Oct 18, 2019 | 77.28 | 77.64 | 76.54 | 77.00 | 5,174,411 | -0.23(-0.30%) |
Oct 17, 2019 | 77.76 | 77.88 | 77.11 | 77.23 | 4,913,377 | -0.38(-0.48%) |
Oct 16, 2019 | 77.45 | 77.71 | 77.01 | 77.61 | 4,138,253 | +0.23(+0.30%) |
Oct 15, 2019 | 77.87 | 78.09 | 76.76 | 77.37 | 5,276,270 | -0.15(-0.20%) |
Oct 14, 2019 | 77.42 | 78.48 | 77.33 | 77.53 | 5,515,548 | +0.23(+0.30%) |
Oct 11, 2019 | 77.88 | 78.09 | 77.20 | 77.29 | 6,280,867 | +0.36(+0.47%) |
Oct 10, 2019 | 76.89 | 77.03 | 76.42 | 76.94 | 4,757,072 | +0.10(+0.13%) |
Oct 09, 2019 | 76.41 | 77.12 | 76.33 | 76.84 | 4,970,956 | +0.84(+1.11%) |
Oct 08, 2019 | 76.52 | 77.27 | 75.80 | 76.00 | 7,135,885 | -0.84(-1.09%) |
Oct 07, 2019 | 76.71 | 77.11 | 76.52 | 76.84 | 4,967,005 | -0.06(-0.08%) |
Oct 04, 2019 | 75.99 | 76.94 | 75.85 | 76.90 | 6,582,759 | +1.12(+1.48%) |
Oct 03, 2019 | 75.45 | 76.00 | 74.83 | 75.78 | 6,772,374 | +0.34(+0.45%) |
Oct 02, 2019 | 76.93 | 76.98 | 75.32 | 75.44 | 11,213,644 | -1.99(-2.57%) |
Oct 01, 2019 | 79.33 | 79.56 | 77.37 | 77.43 | 7,603,777 | -1.71(-2.16%) |
Sep 30, 2019 | 79.21 | 79.26 | 78.41 | 79.14 | 7,429,767 | +0.04(+0.06%) |
Sep 27, 2019 | 80.82 | 80.82 | 78.57 | 79.09 | 6,690,802 | -1.28(-1.59%) |
Sep 26, 2019 | 81.30 | 81.58 | 80.10 | 80.37 | 6,180,457 | -0.62(-0.76%) |
Sep 25, 2019 | 80.50 | 81.10 | 79.67 | 80.99 | 5,881,063 | +0.51(+0.63%) |
Sep 24, 2019 | 81.98 | 82.14 | 80.11 | 80.48 | 6,354,668 | -0.80(-0.98%) |
Sep 23, 2019 | 80.84 | 81.59 | 80.49 | 81.28 | 5,523,493 | +0.66(+0.82%) |
Sep 20, 2019 | 81.99 | 82.41 | 80.61 | 80.61 | 12,560,281 | -1.33(-1.63%) |
Sep 19, 2019 | 81.44 | 82.43 | 80.82 | 81.95 | 5,446,129 | +0.54(+0.66%) |
Sep 18, 2019 | 81.43 | 81.77 | 80.61 | 81.41 | 5,094,258 | +0.19(+0.23%) |
Sep 17, 2019 | 80.26 | 81.86 | 80.24 | 81.22 | 7,275,473 | +1.19(+1.49%) |
Sep 16, 2019 | 80.57 | 80.95 | 80.00 | 80.03 | 7,082,600 | -0.95(-1.17%) |
Sep 13, 2019 | 82.47 | 82.47 | 80.83 | 80.98 | 7,789,995 | -1.41(-1.72%) |
Sep 12, 2019 | 82.48 | 83.52 | 82.14 | 82.40 | 7,666,848 | +0.97(+1.19%) |
Sep 11, 2019 | 80.71 | 81.85 | 80.20 | 81.43 | 9,388,488 | +0.56(+0.70%) |
Sep 10, 2019 | 83.96 | 84.02 | 79.93 | 80.86 | 13,954,449 | -3.41(-4.05%) |
Sep 09, 2019 | 85.74 | 85.86 | 83.90 | 84.28 | 7,287,171 | -1.41(-1.65%) |
Sep 06, 2019 | 85.70 | 86.23 | 85.48 | 85.69 | 4,459,901 | +0.16(+0.19%) |
Sep 05, 2019 | 86.41 | 86.78 | 85.18 | 85.53 | 6,161,290 | -0.49(-0.57%) |
Sep 04, 2019 | 84.56 | 86.22 | 83.26 | 86.02 | 14,454,786 | -0.63(-0.72%) |