Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.79 | 76.09 | 75.77 | 76.02 | 1,608,277 | +0.09(+0.12%) |
Nov 27, 2019 | 75.84 | 76.13 | 75.81 | 75.93 | 1,665,585 | +0.06(+0.08%) |
Nov 26, 2019 | 75.40 | 75.94 | 75.40 | 75.87 | 2,582,834 | +0.68(+0.90%) |
Nov 25, 2019 | 74.36 | 75.30 | 74.30 | 75.20 | 3,752,359 | +0.68(+0.91%) |
Nov 22, 2019 | 74.91 | 74.99 | 74.31 | 74.52 | 1,102,336 | -0.04(-0.06%) |
Nov 21, 2019 | 74.19 | 74.73 | 74.01 | 74.56 | 1,794,792 | +0.00(+0.00%) |
Nov 20, 2019 | 74.36 | 74.69 | 74.31 | 74.56 | 1,590,834 | +0.11(+0.14%) |
Nov 19, 2019 | 74.04 | 74.49 | 73.74 | 74.45 | 3,435,155 | +0.06(+0.08%) |
Nov 18, 2019 | 74.27 | 74.58 | 74.13 | 74.40 | 1,258,832 | +0.24(+0.32%) |
Nov 15, 2019 | 73.63 | 74.31 | 73.61 | 74.16 | 1,412,068 | +0.44(+0.59%) |
Nov 14, 2019 | 73.57 | 73.84 | 73.43 | 73.72 | 929,999 | -0.29(-0.39%) |
Nov 13, 2019 | 73.85 | 74.08 | 73.74 | 74.01 | 1,038,129 | +0.47(+0.64%) |
Nov 12, 2019 | 73.52 | 73.79 | 73.46 | 73.54 | 980,840 | +0.54(+0.74%) |
Nov 11, 2019 | 72.89 | 73.24 | 72.78 | 73.00 | 1,077,200 | +0.21(+0.29%) |
Nov 08, 2019 | 72.32 | 72.86 | 72.16 | 72.78 | 1,667,042 | +1.14(+1.59%) |
Nov 07, 2019 | 71.78 | 71.87 | 71.49 | 71.65 | 1,440,316 | -0.39(-0.54%) |
Nov 06, 2019 | 71.59 | 72.25 | 71.58 | 72.03 | 5,112,999 | +0.47(+0.66%) |
Nov 05, 2019 | 71.99 | 72.08 | 71.53 | 71.56 | 2,869,507 | -0.86(-1.18%) |
Nov 04, 2019 | 73.28 | 73.30 | 72.42 | 72.42 | 1,521,694 | +0.25(+0.34%) |
Nov 01, 2019 | 72.08 | 72.33 | 72.05 | 72.17 | 1,100,029 | +0.16(+0.22%) |
Oct 31, 2019 | 71.94 | 72.11 | 71.67 | 72.02 | 2,288,503 | -0.14(-0.19%) |
Oct 30, 2019 | 71.72 | 72.17 | 71.65 | 72.16 | 2,381,879 | -0.64(-0.88%) |
Oct 29, 2019 | 71.89 | 72.91 | 71.86 | 72.80 | 2,077,882 | +1.21(+1.69%) |
Oct 28, 2019 | 71.83 | 72.14 | 71.56 | 71.59 | 2,117,541 | -0.32(-0.45%) |
Oct 25, 2019 | 71.79 | 72.29 | 71.63 | 71.91 | 1,906,232 | +0.06(+0.08%) |
Oct 24, 2019 | 71.58 | 71.93 | 71.42 | 71.85 | 2,167,713 | +0.50(+0.70%) |
Oct 23, 2019 | 71.38 | 71.55 | 71.03 | 71.35 | 2,462,735 | -0.28(-0.39%) |
Oct 22, 2019 | 70.77 | 71.97 | 70.76 | 71.63 | 4,945,994 | +0.34(+0.47%) |
Oct 21, 2019 | 71.25 | 71.51 | 70.76 | 71.29 | 2,841,113 | -0.26(-0.37%) |
Oct 18, 2019 | 71.28 | 71.59 | 71.13 | 71.56 | 1,232,494 | -0.29(-0.40%) |
Oct 17, 2019 | 72.15 | 72.19 | 71.71 | 71.84 | 1,653,585 | +0.19(+0.26%) |
Oct 16, 2019 | 71.27 | 71.75 | 71.20 | 71.65 | 2,439,934 | +0.25(+0.35%) |
Oct 15, 2019 | 70.86 | 71.50 | 70.74 | 71.41 | 1,686,951 | +0.63(+0.90%) |
Oct 14, 2019 | 70.68 | 71.25 | 70.50 | 70.77 | 1,499,723 | -0.55(-0.77%) |
Oct 11, 2019 | 71.42 | 71.80 | 71.26 | 71.33 | 1,365,566 | +0.55(+0.78%) |
Oct 10, 2019 | 70.02 | 70.88 | 70.02 | 70.77 | 2,341,758 | +0.20(+0.28%) |
Oct 09, 2019 | 70.56 | 70.78 | 70.27 | 70.58 | 1,646,009 | +0.30(+0.43%) |
Oct 08, 2019 | 70.40 | 70.72 | 70.05 | 70.27 | 1,922,030 | -0.74(-1.04%) |
Oct 07, 2019 | 71.08 | 71.54 | 71.00 | 71.01 | 2,343,897 | +0.23(+0.33%) |
Oct 04, 2019 | 70.58 | 70.79 | 70.35 | 70.78 | 2,216,450 | +0.62(+0.88%) |
Oct 03, 2019 | 69.60 | 70.20 | 69.37 | 70.16 | 2,326,155 | +0.69(+1.00%) |
Oct 02, 2019 | 69.55 | 69.75 | 69.16 | 69.47 | 2,716,875 | -1.39(-1.96%) |
Oct 01, 2019 | 71.15 | 71.27 | 70.57 | 70.86 | 2,845,336 | -0.71(-0.99%) |
Sep 30, 2019 | 71.27 | 71.81 | 71.20 | 71.57 | 1,776,499 | -0.41(-0.57%) |
Sep 27, 2019 | 71.64 | 71.98 | 71.56 | 71.98 | 2,825,230 | +0.43(+0.60%) |
Sep 26, 2019 | 71.34 | 72.13 | 71.21 | 71.56 | 2,945,639 | +1.10(+1.57%) |
Sep 25, 2019 | 70.70 | 70.78 | 70.30 | 70.45 | 1,627,402 | -0.75(-1.05%) |
Sep 24, 2019 | 71.42 | 71.73 | 71.01 | 71.20 | 1,661,698 | -0.13(-0.18%) |
Sep 23, 2019 | 71.42 | 71.65 | 71.06 | 71.33 | 2,365,699 | -0.38(-0.53%) |
Sep 20, 2019 | 72.18 | 72.31 | 71.47 | 71.71 | 2,326,817 | +0.59(+0.83%) |
Sep 19, 2019 | 71.22 | 71.43 | 71.11 | 71.12 | 1,104,090 | +0.06(+0.08%) |
Sep 18, 2019 | 71.07 | 71.35 | 70.71 | 71.06 | 1,734,408 | -0.21(-0.29%) |
Sep 17, 2019 | 71.14 | 71.50 | 70.95 | 71.27 | 2,892,710 | +0.32(+0.45%) |
Sep 16, 2019 | 71.37 | 71.68 | 70.89 | 70.95 | 1,400,058 | -0.70(-0.98%) |
Sep 13, 2019 | 72.19 | 72.34 | 71.57 | 71.65 | 3,063,691 | -2.06(-2.79%) |
Sep 12, 2019 | 73.05 | 73.76 | 72.98 | 73.71 | 3,107,816 | +0.50(+0.69%) |
Sep 11, 2019 | 72.51 | 73.25 | 72.48 | 73.20 | 1,435,014 | +0.28(+0.38%) |
Sep 10, 2019 | 72.22 | 73.14 | 71.72 | 72.92 | 2,614,534 | -0.89(-1.21%) |
Sep 09, 2019 | 73.62 | 73.98 | 73.19 | 73.81 | 2,627,220 | -0.07(-0.10%) |
Sep 06, 2019 | 73.96 | 74.29 | 73.82 | 73.89 | 1,480,061 | +0.15(+0.20%) |
Sep 05, 2019 | 73.73 | 74.00 | 73.52 | 73.74 | 1,411,914 | +0.27(+0.37%) |
Sep 04, 2019 | 74.10 | 74.15 | 73.43 | 73.47 | 1,648,669 | -0.56(-0.76%) |