Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.61 | 78.06 | 74.54 | 75.68 | 15,650,608 | +0.33(+0.44%) |
Oct 30, 2019 | 75.73 | 75.81 | 74.57 | 75.35 | 9,745,392 | +0.05(+0.07%) |
Oct 29, 2019 | 75.01 | 75.74 | 74.86 | 75.30 | 6,366,975 | +0.47(+0.63%) |
Oct 28, 2019 | 75.60 | 76.06 | 74.61 | 74.82 | 7,433,036 | +0.20(+0.26%) |
Oct 25, 2019 | 74.47 | 74.79 | 73.95 | 74.63 | 5,849,311 | +0.18(+0.24%) |
Oct 24, 2019 | 74.11 | 74.76 | 73.98 | 74.45 | 5,176,015 | +0.39(+0.53%) |
Oct 23, 2019 | 75.46 | 75.55 | 73.51 | 74.05 | 8,029,567 | -0.64(-0.86%) |
Oct 22, 2019 | 76.28 | 76.39 | 74.64 | 74.70 | 6,487,403 | -1.69(-2.21%) |
Oct 21, 2019 | 76.97 | 77.19 | 76.15 | 76.39 | 5,594,366 | -0.61(-0.79%) |
Oct 18, 2019 | 77.28 | 77.64 | 76.54 | 77.00 | 5,174,459 | -0.23(-0.30%) |
Oct 17, 2019 | 77.76 | 77.88 | 77.11 | 77.23 | 4,913,423 | -0.38(-0.48%) |
Oct 16, 2019 | 77.45 | 77.71 | 77.01 | 77.61 | 4,138,292 | +0.23(+0.30%) |
Oct 15, 2019 | 77.87 | 78.09 | 76.76 | 77.37 | 5,276,319 | -0.15(-0.20%) |
Oct 14, 2019 | 77.42 | 78.47 | 77.33 | 77.53 | 5,515,600 | +0.23(+0.30%) |
Oct 11, 2019 | 77.88 | 78.09 | 77.20 | 77.29 | 6,280,925 | +0.36(+0.47%) |
Oct 10, 2019 | 76.89 | 77.03 | 76.42 | 76.94 | 4,757,117 | +0.10(+0.13%) |
Oct 09, 2019 | 76.41 | 77.12 | 76.33 | 76.84 | 4,971,002 | +0.84(+1.11%) |
Oct 08, 2019 | 76.51 | 77.27 | 75.80 | 76.00 | 7,135,951 | -0.84(-1.09%) |
Oct 07, 2019 | 76.71 | 77.11 | 76.51 | 76.84 | 4,967,051 | -0.06(-0.08%) |
Oct 04, 2019 | 75.99 | 76.94 | 75.85 | 76.90 | 6,582,821 | +1.12(+1.48%) |
Oct 03, 2019 | 75.45 | 76.00 | 74.83 | 75.78 | 6,772,437 | +0.34(+0.45%) |
Oct 02, 2019 | 76.93 | 76.98 | 75.32 | 75.44 | 11,213,748 | -1.99(-2.57%) |
Oct 01, 2019 | 79.32 | 79.56 | 77.37 | 77.43 | 7,603,848 | -1.71(-2.16%) |
Sep 30, 2019 | 79.21 | 79.26 | 78.41 | 79.14 | 7,429,837 | +0.04(+0.06%) |
Sep 27, 2019 | 80.82 | 80.82 | 78.57 | 79.09 | 6,690,864 | -1.28(-1.59%) |
Sep 26, 2019 | 81.30 | 81.58 | 80.10 | 80.37 | 6,180,514 | -0.62(-0.76%) |
Sep 25, 2019 | 80.50 | 81.10 | 79.67 | 80.99 | 5,881,118 | +0.51(+0.63%) |
Sep 24, 2019 | 81.98 | 82.14 | 80.11 | 80.48 | 6,354,728 | -0.80(-0.98%) |
Sep 23, 2019 | 80.84 | 81.59 | 80.49 | 81.28 | 5,523,545 | +0.66(+0.82%) |
Sep 20, 2019 | 81.99 | 82.41 | 80.60 | 80.61 | 12,560,398 | -1.33(-1.63%) |
Sep 19, 2019 | 81.44 | 82.43 | 80.82 | 81.95 | 5,446,179 | +0.54(+0.66%) |
Sep 18, 2019 | 81.43 | 81.77 | 80.60 | 81.41 | 5,094,306 | +0.19(+0.23%) |
Sep 17, 2019 | 80.26 | 81.86 | 80.24 | 81.22 | 7,275,540 | +1.19(+1.49%) |
Sep 16, 2019 | 80.57 | 80.95 | 80.00 | 80.03 | 7,082,666 | -0.95(-1.17%) |
Sep 13, 2019 | 82.47 | 82.47 | 80.83 | 80.98 | 7,790,068 | -1.41(-1.72%) |
Sep 12, 2019 | 82.48 | 83.52 | 82.14 | 82.39 | 7,666,920 | +0.97(+1.19%) |
Sep 11, 2019 | 80.71 | 81.85 | 80.20 | 81.43 | 9,388,575 | +0.56(+0.70%) |
Sep 10, 2019 | 83.96 | 84.02 | 79.92 | 80.86 | 13,954,579 | -3.41(-4.05%) |
Sep 09, 2019 | 85.74 | 85.86 | 83.90 | 84.27 | 7,287,239 | -1.41(-1.65%) |
Sep 06, 2019 | 85.70 | 86.23 | 85.48 | 85.69 | 4,459,943 | +0.16(+0.19%) |
Sep 05, 2019 | 86.40 | 86.78 | 85.18 | 85.53 | 6,161,348 | -0.49(-0.57%) |
Sep 04, 2019 | 84.56 | 86.22 | 83.26 | 86.02 | 14,454,921 | -0.63(-0.72%) |
Sep 03, 2019 | 86.30 | 87.00 | 85.97 | 86.65 | 5,754,943 | +0.22(+0.26%) |
Aug 30, 2019 | 87.84 | 87.84 | 86.02 | 86.42 | 5,821,601 | -1.02(-1.17%) |
Aug 29, 2019 | 87.58 | 87.77 | 86.87 | 87.44 | 5,043,857 | +0.56(+0.65%) |
Aug 28, 2019 | 86.13 | 87.00 | 85.92 | 86.88 | 5,529,273 | +0.88(+1.02%) |
Aug 27, 2019 | 86.55 | 86.91 | 85.95 | 86.00 | 7,307,162 | -0.37(-0.42%) |
Aug 26, 2019 | 85.37 | 86.37 | 85.03 | 86.37 | 6,487,153 | +1.61(+1.90%) |
Aug 23, 2019 | 86.29 | 86.91 | 84.48 | 84.76 | 9,024,913 | -1.60(-1.86%) |
Aug 22, 2019 | 86.45 | 86.68 | 85.65 | 86.36 | 5,750,821 | +0.15(+0.18%) |
Aug 21, 2019 | 86.16 | 86.50 | 85.68 | 86.21 | 5,296,855 | +0.62(+0.72%) |
Aug 20, 2019 | 86.23 | 86.92 | 85.55 | 85.59 | 7,607,875 | -0.92(-1.07%) |
Aug 19, 2019 | 87.02 | 87.18 | 86.12 | 86.51 | 5,949,866 | +0.13(+0.15%) |
Aug 16, 2019 | 86.18 | 86.66 | 85.79 | 86.39 | 5,623,280 | +0.89(+1.04%) |
Aug 15, 2019 | 85.47 | 86.16 | 84.68 | 85.50 | 6,219,694 | +0.55(+0.64%) |
Aug 14, 2019 | 85.84 | 86.83 | 84.91 | 84.95 | 11,161,203 | -1.53(-1.77%) |
Aug 13, 2019 | 84.60 | 86.52 | 84.32 | 86.48 | 9,985,816 | +1.54(+1.81%) |
Aug 12, 2019 | 85.72 | 85.94 | 84.40 | 84.95 | 6,160,606 | -1.24(-1.44%) |
Aug 09, 2019 | 86.06 | 86.67 | 85.40 | 86.19 | 5,820,149 | +0.03(+0.03%) |
Aug 08, 2019 | 85.23 | 86.29 | 84.52 | 86.16 | 8,294,069 | +0.94(+1.10%) |
Aug 07, 2019 | 84.67 | 85.65 | 84.28 | 85.22 | 7,165,013 | +0.21(+0.25%) |
Aug 06, 2019 | 84.09 | 85.34 | 83.64 | 85.01 | 8,340,942 | +1.46(+1.75%) |
Aug 05, 2019 | 84.27 | 85.17 | 82.95 | 83.55 | 9,996,117 | -1.61(-1.90%) |
Aug 02, 2019 | 84.71 | 85.63 | 84.53 | 85.16 | 7,157,324 | +0.12(+0.14%) |