Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.97 | 77.44 | 76.66 | 77.38 | 2,737,198 | +0.47(+0.61%) |
Oct 30, 2019 | 76.76 | 77.23 | 76.32 | 76.91 | 1,439,361 | +0.20(+0.26%) |
Oct 29, 2019 | 76.30 | 76.80 | 76.07 | 76.71 | 1,558,108 | +0.28(+0.36%) |
Oct 28, 2019 | 77.97 | 78.22 | 76.42 | 76.43 | 2,119,812 | -1.87(-2.39%) |
Oct 25, 2019 | 79.60 | 79.65 | 77.95 | 78.30 | 1,548,690 | -0.81(-1.03%) |
Oct 24, 2019 | 78.78 | 79.23 | 78.46 | 79.12 | 1,238,021 | +0.50(+0.63%) |
Oct 23, 2019 | 78.34 | 78.93 | 78.08 | 78.62 | 1,751,267 | +0.35(+0.45%) |
Oct 22, 2019 | 77.77 | 78.32 | 77.53 | 78.27 | 1,488,186 | +0.50(+0.65%) |
Oct 21, 2019 | 76.90 | 77.82 | 76.78 | 77.77 | 2,531,312 | +1.00(+1.30%) |
Oct 18, 2019 | 76.50 | 76.89 | 76.13 | 76.77 | 1,352,765 | +0.16(+0.21%) |
Oct 17, 2019 | 76.23 | 76.79 | 76.20 | 76.61 | 1,309,384 | +0.39(+0.51%) |
Oct 16, 2019 | 76.01 | 76.30 | 75.74 | 76.22 | 1,543,402 | +0.08(+0.11%) |
Oct 15, 2019 | 76.52 | 76.84 | 76.05 | 76.14 | 1,838,899 | -0.43(-0.56%) |
Oct 14, 2019 | 77.48 | 77.48 | 76.54 | 76.57 | 1,223,942 | -0.81(-1.05%) |
Oct 11, 2019 | 77.91 | 78.02 | 77.14 | 77.38 | 1,576,339 | -0.70(-0.89%) |
Oct 10, 2019 | 78.28 | 78.45 | 77.65 | 78.08 | 1,406,227 | -0.26(-0.33%) |
Oct 09, 2019 | 78.15 | 78.66 | 78.01 | 78.34 | 1,033,085 | +0.30(+0.39%) |
Oct 08, 2019 | 78.74 | 78.80 | 77.92 | 78.04 | 1,792,942 | -0.72(-0.92%) |
Oct 07, 2019 | 78.75 | 78.97 | 78.46 | 78.76 | 1,067,967 | -0.24(-0.30%) |
Oct 04, 2019 | 78.30 | 79.07 | 77.89 | 78.99 | 1,376,719 | +0.94(+1.20%) |
Oct 03, 2019 | 77.86 | 78.12 | 77.54 | 78.05 | 2,148,056 | +0.29(+0.38%) |
Oct 02, 2019 | 78.77 | 79.08 | 77.68 | 77.76 | 2,012,177 | -1.20(-1.52%) |
Oct 01, 2019 | 79.02 | 79.28 | 78.56 | 78.96 | 1,459,406 | -0.31(-0.39%) |
Sep 30, 2019 | 79.40 | 79.69 | 78.88 | 79.27 | 1,791,527 | -0.13(-0.16%) |
Sep 27, 2019 | 79.42 | 79.57 | 78.81 | 79.40 | 1,383,393 | -0.03(-0.03%) |
Sep 26, 2019 | 79.18 | 79.68 | 78.87 | 79.42 | 1,495,764 | +0.55(+0.70%) |
Sep 25, 2019 | 78.58 | 78.95 | 78.33 | 78.87 | 1,457,595 | +0.03(+0.03%) |
Sep 24, 2019 | 77.99 | 78.99 | 77.79 | 78.84 | 2,455,303 | +1.02(+1.30%) |
Sep 23, 2019 | 78.26 | 78.30 | 77.61 | 77.83 | 1,623,333 | +0.29(+0.38%) |
Sep 20, 2019 | 77.35 | 77.64 | 76.69 | 77.53 | 4,274,243 | +0.44(+0.57%) |
Sep 19, 2019 | 77.00 | 77.18 | 76.70 | 77.10 | 1,200,117 | +0.34(+0.44%) |
Sep 18, 2019 | 76.58 | 76.89 | 76.10 | 76.76 | 1,359,500 | +0.46(+0.60%) |
Sep 17, 2019 | 75.55 | 76.74 | 75.55 | 76.30 | 1,482,689 | +0.84(+1.11%) |
Sep 16, 2019 | 75.43 | 75.69 | 75.08 | 75.46 | 1,488,778 | +0.10(+0.13%) |
Sep 13, 2019 | 74.98 | 75.70 | 74.81 | 75.36 | 2,146,715 | -0.32(-0.42%) |
Sep 12, 2019 | 75.91 | 76.25 | 75.19 | 75.68 | 2,020,870 | +0.22(+0.29%) |
Sep 11, 2019 | 74.68 | 75.59 | 74.38 | 75.46 | 1,765,514 | +0.50(+0.67%) |
Sep 10, 2019 | 75.81 | 75.85 | 74.33 | 74.96 | 2,608,474 | -0.89(-1.17%) |
Sep 09, 2019 | 76.10 | 76.17 | 75.54 | 75.85 | 2,713,196 | -0.63(-0.82%) |
Sep 06, 2019 | 76.45 | 76.84 | 76.14 | 76.48 | 2,664,653 | +0.22(+0.29%) |
Sep 05, 2019 | 75.74 | 76.37 | 75.29 | 76.26 | 3,065,674 | +0.03(+0.03%) |
Sep 04, 2019 | 76.19 | 76.46 | 75.68 | 76.23 | 1,517,584 | +0.18(+0.23%) |
Sep 03, 2019 | 74.60 | 76.10 | 74.40 | 76.06 | 2,389,931 | +1.46(+1.96%) |
Aug 30, 2019 | 74.29 | 74.77 | 73.77 | 74.60 | 2,048,871 | +0.63(+0.85%) |
Aug 29, 2019 | 73.99 | 74.03 | 73.43 | 73.97 | 3,234,506 | +0.32(+0.43%) |
Aug 28, 2019 | 73.95 | 74.28 | 73.30 | 73.65 | 1,986,531 | -0.23(-0.31%) |
Aug 27, 2019 | 74.04 | 74.51 | 73.82 | 73.87 | 1,722,539 | +0.23(+0.31%) |
Aug 26, 2019 | 73.23 | 73.69 | 72.85 | 73.65 | 1,143,716 | +0.72(+0.99%) |
Aug 23, 2019 | 74.24 | 74.50 | 72.59 | 72.93 | 2,092,371 | -1.12(-1.51%) |
Aug 22, 2019 | 73.99 | 74.41 | 73.64 | 74.04 | 1,759,692 | -0.03(-0.05%) |
Aug 21, 2019 | 73.59 | 74.13 | 73.52 | 74.08 | 1,843,665 | +0.44(+0.59%) |
Aug 20, 2019 | 74.20 | 74.24 | 73.45 | 73.64 | 1,207,239 | -0.32(-0.43%) |
Aug 19, 2019 | 73.18 | 74.25 | 72.94 | 73.96 | 1,294,160 | +0.79(+1.08%) |
Aug 16, 2019 | 72.96 | 73.39 | 72.79 | 73.17 | 1,445,603 | +0.19(+0.26%) |
Aug 15, 2019 | 71.97 | 73.24 | 71.89 | 72.98 | 1,423,732 | +0.84(+1.16%) |
Aug 14, 2019 | 72.83 | 73.37 | 71.93 | 72.14 | 1,904,454 | -0.65(-0.90%) |
Aug 13, 2019 | 72.78 | 73.01 | 72.15 | 72.79 | 1,574,911 | +0.03(+0.03%) |
Aug 12, 2019 | 72.64 | 72.95 | 72.23 | 72.77 | 1,924,978 | +0.17(+0.23%) |
Aug 09, 2019 | 72.82 | 73.12 | 72.34 | 72.60 | 1,183,298 | -0.22(-0.31%) |
Aug 08, 2019 | 72.27 | 72.97 | 71.92 | 72.82 | 1,813,165 | +0.39(+0.54%) |
Aug 07, 2019 | 72.03 | 72.85 | 70.99 | 72.43 | 1,689,308 | +0.36(+0.50%) |
Aug 06, 2019 | 71.08 | 72.31 | 70.26 | 72.08 | 2,055,097 | +0.96(+1.35%) |
Aug 05, 2019 | 71.78 | 72.07 | 70.55 | 71.12 | 3,041,617 | -0.54(-0.75%) |
Aug 02, 2019 | 72.44 | 72.71 | 71.52 | 71.66 | 2,811,671 | +0.17(+0.23%) |