Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |
Nov 01, 2019 | 80.39 | 81.08 | 80.26 | 81.08 | 10,360,366 | +0.96(+1.20%) |
Oct 31, 2019 | 80.29 | 80.38 | 79.60 | 80.12 | 11,728,334 | -0.05(-0.06%) |
Oct 30, 2019 | 79.92 | 80.26 | 79.38 | 80.17 | 13,345,854 | +0.49(+0.61%) |
Oct 29, 2019 | 80.34 | 80.48 | 79.65 | 79.68 | 8,103,645 | -0.73(-0.91%) |
Oct 28, 2019 | 80.10 | 80.44 | 80.06 | 80.40 | 7,550,421 | +1.01(+1.27%) |
Oct 25, 2019 | 78.45 | 79.50 | 78.40 | 79.40 | 8,514,183 | +0.95(+1.21%) |
Oct 24, 2019 | 78.15 | 78.52 | 77.85 | 78.45 | 7,630,247 | +1.13(+1.46%) |
Oct 23, 2019 | 77.02 | 77.33 | 76.85 | 77.32 | 9,350,881 | +0.07(+0.09%) |
Oct 22, 2019 | 78.46 | 78.74 | 77.20 | 77.25 | 9,642,670 | -1.05(-1.35%) |
Oct 21, 2019 | 77.93 | 78.35 | 77.66 | 78.31 | 6,626,822 | +0.83(+1.08%) |
Oct 18, 2019 | 78.11 | 78.23 | 76.97 | 77.47 | 9,113,216 | -0.75(-0.95%) |
Oct 17, 2019 | 78.64 | 78.86 | 77.81 | 78.22 | 7,170,643 | -0.15(-0.20%) |
Oct 16, 2019 | 78.49 | 78.52 | 78.08 | 78.37 | 10,574,490 | -0.55(-0.69%) |
Oct 15, 2019 | 78.37 | 79.11 | 78.30 | 78.92 | 8,478,992 | +0.86(+1.10%) |
Oct 14, 2019 | 78.03 | 78.38 | 78.02 | 78.06 | 5,917,557 | -0.05(-0.06%) |
Oct 11, 2019 | 77.99 | 78.80 | 77.87 | 78.11 | 16,705,770 | +1.06(+1.38%) |
Oct 10, 2019 | 76.44 | 77.35 | 76.38 | 77.04 | 9,899,626 | +0.53(+0.69%) |
Oct 09, 2019 | 76.18 | 76.80 | 76.07 | 76.52 | 10,734,678 | +1.12(+1.49%) |
Oct 08, 2019 | 76.31 | 76.54 | 75.39 | 75.40 | 15,123,289 | -1.41(-1.83%) |
Oct 07, 2019 | 76.87 | 77.45 | 76.75 | 76.80 | 11,092,081 | -0.33(-0.42%) |
Oct 04, 2019 | 76.41 | 77.23 | 76.34 | 77.13 | 11,509,243 | +1.25(+1.65%) |
Oct 03, 2019 | 74.93 | 75.90 | 74.00 | 75.88 | 18,251,086 | +0.92(+1.23%) |
Oct 02, 2019 | 75.89 | 75.90 | 74.39 | 74.96 | 20,636,526 | -1.44(-1.88%) |
Oct 01, 2019 | 77.46 | 77.97 | 76.36 | 76.39 | 11,511,214 | -0.72(-0.93%) |
Sep 30, 2019 | 76.63 | 77.29 | 76.53 | 77.11 | 11,495,235 | +0.80(+1.05%) |
Sep 27, 2019 | 77.34 | 77.50 | 75.73 | 76.31 | 13,349,055 | -1.03(-1.34%) |
Sep 26, 2019 | 77.23 | 77.61 | 76.74 | 77.34 | 9,521,146 | +0.09(+0.11%) |
Sep 25, 2019 | 76.24 | 77.47 | 75.54 | 77.25 | 12,493,692 | +0.91(+1.19%) |
Sep 24, 2019 | 77.60 | 77.90 | 76.02 | 76.34 | 18,517,184 | -0.75(-0.97%) |
Sep 23, 2019 | 76.86 | 77.32 | 76.70 | 77.09 | 8,239,147 | +0.24(+0.31%) |
Sep 20, 2019 | 78.01 | 78.05 | 76.65 | 76.85 | 15,754,586 | -0.91(-1.17%) |
Sep 19, 2019 | 77.83 | 78.45 | 77.65 | 77.76 | 8,595,067 | +0.17(+0.22%) |
Sep 18, 2019 | 77.47 | 77.64 | 76.54 | 77.59 | 9,216,468 | -0.01(-0.01%) |
Sep 17, 2019 | 77.34 | 77.60 | 77.16 | 77.60 | 8,072,769 | +0.31(+0.41%) |
Sep 16, 2019 | 76.83 | 77.45 | 76.76 | 77.28 | 8,093,339 | -0.19(-0.25%) |
Sep 13, 2019 | 77.92 | 77.92 | 77.39 | 77.47 | 17,320,312 | -0.57(-0.73%) |
Sep 12, 2019 | 78.10 | 78.68 | 77.72 | 78.05 | 13,378,677 | +0.42(+0.54%) |
Sep 11, 2019 | 77.06 | 77.64 | 76.90 | 77.63 | 9,847,077 | +0.80(+1.04%) |
Sep 10, 2019 | 76.86 | 76.86 | 75.96 | 76.82 | 10,327,759 | -0.39(-0.51%) |
Sep 09, 2019 | 78.16 | 78.20 | 76.80 | 77.22 | 13,210,793 | -0.58(-0.75%) |
Sep 06, 2019 | 78.04 | 78.07 | 77.59 | 77.80 | 9,585,439 | -0.07(-0.09%) |
Sep 05, 2019 | 77.27 | 78.18 | 77.23 | 77.86 | 10,521,311 | +1.59(+2.09%) |
Sep 04, 2019 | 75.80 | 76.31 | 75.73 | 76.27 | 8,097,187 | +1.28(+1.71%) |