Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,700 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,363 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,548 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,986 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,657 | -0.12(-0.17%) |
Oct 24, 2019 | 74.47 | 74.55 | 74.42 | 74.44 | 2,661,080 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,329 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.28 | 74.40 | 5,137,919 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,821 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,298 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.40 | 2,736,032 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.40 | 2,882,164 | +0.08(+0.11%) |
Oct 15, 2019 | 74.47 | 74.52 | 74.29 | 74.32 | 2,722,429 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,672 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,841,041 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,378 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,389 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.93 | 74.99 | 4,382,425 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.09 | 74.94 | 74.95 | 5,314,152 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,741,008 | +0.12(+0.17%) |
Oct 03, 2019 | 74.86 | 75.14 | 74.86 | 75.02 | 3,560,159 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,961 | +0.17(+0.23%) |
Oct 01, 2019 | 74.36 | 74.78 | 74.33 | 74.61 | 6,085,561 | +0.07(+0.10%) |
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,344 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,128 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,216 | +0.12(+0.17%) |
Sep 25, 2019 | 74.54 | 74.55 | 74.23 | 74.28 | 3,409,059 | -0.35(-0.47%) |
Sep 24, 2019 | 74.46 | 74.65 | 74.44 | 74.63 | 3,447,518 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,842 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,859 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,407 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,898,010 | +0.05(+0.07%) |
Sep 17, 2019 | 73.78 | 73.96 | 73.72 | 73.90 | 3,417,193 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.63 | 73.73 | 3,364,764 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.86 | 73.53 | 73.54 | 3,524,335 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.31 | 73.92 | 73.96 | 3,426,971 | -0.14(-0.19%) |
Sep 11, 2019 | 74.08 | 74.19 | 74.08 | 74.10 | 2,299,688 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,961 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,966,008 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,496 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,666 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 74.99 | 75.17 | 3,244,350 | +0.14(+0.19%) |
Sep 03, 2019 | 75.02 | 75.20 | 74.90 | 75.03 | 3,789,916 | +0.07(+0.09%) |
Aug 30, 2019 | 74.90 | 75.02 | 74.87 | 74.96 | 3,248,899 | -0.01(-0.01%) |
Aug 29, 2019 | 74.98 | 74.98 | 74.83 | 74.97 | 3,192,801 | -0.04(-0.06%) |
Aug 28, 2019 | 75.13 | 75.14 | 75.00 | 75.01 | 3,805,839 | +0.03(+0.04%) |
Aug 27, 2019 | 74.85 | 75.00 | 74.82 | 74.99 | 2,783,341 | +0.26(+0.34%) |
Aug 26, 2019 | 74.81 | 74.86 | 74.68 | 74.73 | 2,677,835 | -0.04(-0.06%) |
Aug 23, 2019 | 74.48 | 74.85 | 74.45 | 74.78 | 3,519,659 | +0.27(+0.37%) |
Aug 22, 2019 | 74.56 | 74.66 | 74.47 | 74.50 | 3,670,417 | -0.14(-0.19%) |
Aug 21, 2019 | 74.61 | 74.78 | 74.56 | 74.64 | 2,874,775 | -0.04(-0.05%) |
Aug 20, 2019 | 74.64 | 74.68 | 74.59 | 74.68 | 2,915,465 | +0.19(+0.26%) |
Aug 19, 2019 | 74.47 | 74.56 | 74.43 | 74.48 | 4,132,446 | -0.24(-0.32%) |
Aug 16, 2019 | 74.67 | 74.75 | 74.51 | 74.72 | 4,449,668 | -0.08(-0.11%) |
Aug 15, 2019 | 74.58 | 74.89 | 74.52 | 74.80 | 4,947,699 | +0.36(+0.49%) |
Aug 14, 2019 | 74.46 | 74.50 | 74.39 | 74.44 | 3,855,147 | +0.26(+0.36%) |
Aug 13, 2019 | 74.33 | 74.35 | 74.11 | 74.18 | 3,746,155 | -0.11(-0.15%) |
Aug 12, 2019 | 74.19 | 74.34 | 74.15 | 74.29 | 3,414,878 | +0.33(+0.44%) |
Aug 09, 2019 | 74.13 | 74.20 | 73.95 | 73.97 | 3,215,863 | -0.13(-0.18%) |
Aug 08, 2019 | 73.90 | 74.14 | 73.81 | 74.10 | 3,683,050 | +0.06(+0.08%) |
Aug 07, 2019 | 74.39 | 74.43 | 74.02 | 74.04 | 6,262,553 | +0.00(+0.00%) |
Aug 06, 2019 | 73.88 | 74.05 | 73.84 | 74.04 | 5,607,593 | +0.19(+0.25%) |
Aug 05, 2019 | 73.78 | 73.90 | 73.72 | 73.85 | 4,863,717 | +0.32(+0.43%) |
Aug 02, 2019 | 73.50 | 73.57 | 73.43 | 73.53 | 6,121,798 | +0.07(+0.10%) |