Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.85 | 76.91 | 76.38 | 76.47 | 1,098,224 | -0.50(-0.64%) |
Nov 27, 2019 | 76.85 | 77.13 | 76.75 | 76.97 | 2,044,648 | +0.35(+0.45%) |
Nov 26, 2019 | 76.72 | 77.11 | 76.48 | 76.62 | 3,089,165 | -0.07(-0.09%) |
Nov 25, 2019 | 75.20 | 76.86 | 75.19 | 76.69 | 10,042,322 | +1.87(+2.50%) |
Nov 22, 2019 | 74.89 | 74.99 | 74.44 | 74.82 | 2,382,053 | +0.18(+0.24%) |
Nov 21, 2019 | 75.07 | 75.13 | 74.38 | 74.64 | 2,322,116 | -0.75(-0.99%) |
Nov 20, 2019 | 75.19 | 75.61 | 74.54 | 75.39 | 2,894,893 | -0.06(-0.07%) |
Nov 19, 2019 | 75.64 | 75.71 | 75.16 | 75.45 | 2,054,197 | +0.14(+0.19%) |
Nov 18, 2019 | 75.53 | 75.53 | 75.08 | 75.31 | 3,028,393 | -0.34(-0.44%) |
Nov 15, 2019 | 75.72 | 75.83 | 75.25 | 75.64 | 3,061,891 | +0.40(+0.53%) |
Nov 14, 2019 | 75.23 | 75.70 | 75.14 | 75.24 | 2,291,098 | -0.15(-0.20%) |
Nov 13, 2019 | 75.39 | 75.57 | 75.00 | 75.39 | 2,718,867 | -0.43(-0.57%) |
Nov 12, 2019 | 75.93 | 76.34 | 75.72 | 75.82 | 1,915,751 | -0.03(-0.04%) |
Nov 11, 2019 | 75.58 | 75.91 | 75.44 | 75.85 | 2,039,799 | -0.22(-0.29%) |
Nov 08, 2019 | 75.76 | 76.14 | 75.59 | 76.07 | 2,265,128 | +0.11(+0.15%) |
Nov 07, 2019 | 76.43 | 76.77 | 75.75 | 75.96 | 2,673,873 | +0.18(+0.23%) |
Nov 06, 2019 | 76.10 | 76.14 | 75.52 | 75.78 | 2,950,348 | -0.35(-0.45%) |
Nov 05, 2019 | 76.19 | 76.80 | 76.04 | 76.13 | 4,050,153 | +0.13(+0.17%) |
Nov 04, 2019 | 75.99 | 76.22 | 75.70 | 76.00 | 4,952,687 | +0.61(+0.81%) |
Nov 01, 2019 | 74.60 | 75.45 | 74.53 | 75.39 | 2,678,486 | +1.15(+1.55%) |
Oct 31, 2019 | 74.83 | 74.86 | 73.68 | 74.24 | 5,127,463 | -0.74(-0.98%) |
Oct 30, 2019 | 75.30 | 75.31 | 74.47 | 74.98 | 2,656,083 | -0.40(-0.53%) |
Oct 29, 2019 | 74.90 | 75.59 | 74.78 | 75.38 | 3,369,255 | +0.30(+0.40%) |
Oct 28, 2019 | 74.73 | 75.43 | 74.60 | 75.08 | 3,473,235 | +0.69(+0.93%) |
Oct 25, 2019 | 73.80 | 74.67 | 73.77 | 74.39 | 2,528,077 | +0.44(+0.59%) |
Oct 24, 2019 | 74.25 | 74.29 | 73.55 | 73.95 | 2,329,777 | -0.13(-0.18%) |
Oct 23, 2019 | 73.88 | 74.11 | 73.56 | 74.08 | 1,828,260 | +0.19(+0.25%) |
Oct 22, 2019 | 73.83 | 74.23 | 73.42 | 73.89 | 2,334,713 | +0.21(+0.28%) |
Oct 21, 2019 | 73.70 | 74.26 | 73.59 | 73.69 | 2,853,520 | +0.70(+0.96%) |
Oct 18, 2019 | 73.14 | 73.50 | 72.48 | 72.99 | 2,027,425 | -0.46(-0.62%) |
Oct 17, 2019 | 72.95 | 73.52 | 72.85 | 73.45 | 3,980,855 | +0.82(+1.13%) |
Oct 16, 2019 | 72.30 | 73.00 | 72.30 | 72.62 | 2,476,911 | +0.19(+0.26%) |
Oct 15, 2019 | 71.77 | 72.76 | 71.61 | 72.44 | 2,312,114 | +0.79(+1.10%) |
Oct 14, 2019 | 71.74 | 71.76 | 71.21 | 71.65 | 1,867,602 | -0.19(-0.26%) |
Oct 11, 2019 | 71.45 | 72.70 | 71.45 | 71.84 | 3,081,789 | +1.29(+1.83%) |
Oct 10, 2019 | 70.48 | 71.03 | 70.31 | 70.55 | 2,572,444 | +0.17(+0.24%) |
Oct 09, 2019 | 70.70 | 70.69 | 70.16 | 70.38 | 2,901,354 | +0.22(+0.32%) |
Oct 08, 2019 | 70.69 | 70.78 | 69.99 | 70.16 | 2,915,405 | -1.21(-1.69%) |
Oct 07, 2019 | 71.31 | 71.90 | 70.92 | 71.36 | 3,773,116 | -0.06(-0.08%) |
Oct 04, 2019 | 70.91 | 71.48 | 70.49 | 71.42 | 2,403,556 | +0.69(+0.98%) |
Oct 03, 2019 | 70.37 | 70.85 | 69.48 | 70.73 | 4,179,263 | +0.10(+0.15%) |
Oct 02, 2019 | 70.93 | 70.99 | 70.08 | 70.62 | 4,531,291 | -0.71(-1.00%) |
Oct 01, 2019 | 73.10 | 73.76 | 71.09 | 71.33 | 7,185,550 | -1.43(-1.97%) |
Sep 30, 2019 | 72.86 | 73.20 | 72.53 | 72.76 | 4,657,188 | +0.05(+0.06%) |
Sep 27, 2019 | 73.32 | 73.61 | 72.34 | 72.72 | 3,457,492 | -0.44(-0.60%) |
Sep 26, 2019 | 73.88 | 73.88 | 72.90 | 73.16 | 2,800,706 | -0.77(-1.04%) |
Sep 25, 2019 | 72.88 | 74.04 | 72.80 | 73.92 | 3,368,396 | -0.17(-0.23%) |
Sep 24, 2019 | 74.10 | 74.18 | 72.75 | 74.09 | 3,893,234 | +0.21(+0.29%) |
Sep 23, 2019 | 73.55 | 74.22 | 73.39 | 73.88 | 3,873,206 | +0.06(+0.08%) |
Sep 20, 2019 | 74.03 | 74.43 | 73.36 | 73.82 | 4,265,969 | -0.25(-0.34%) |
Sep 19, 2019 | 74.67 | 75.10 | 74.02 | 74.08 | 3,691,167 | -0.48(-0.65%) |
Sep 18, 2019 | 74.97 | 75.03 | 73.87 | 74.56 | 2,930,805 | -0.41(-0.55%) |
Sep 17, 2019 | 74.90 | 75.02 | 74.47 | 74.97 | 3,306,525 | -0.17(-0.22%) |
Sep 16, 2019 | 74.83 | 75.51 | 74.63 | 75.14 | 4,115,461 | +0.25(+0.34%) |
Sep 13, 2019 | 75.13 | 75.67 | 74.85 | 74.89 | 3,101,400 | +0.12(+0.16%) |
Sep 12, 2019 | 74.86 | 75.20 | 74.04 | 74.76 | 3,436,521 | +0.00(+0.00%) |
Sep 11, 2019 | 73.51 | 74.86 | 73.06 | 74.76 | 4,053,813 | +1.46(+1.99%) |
Sep 10, 2019 | 72.34 | 73.32 | 71.87 | 73.30 | 3,413,332 | +0.90(+1.25%) |
Sep 09, 2019 | 71.57 | 72.42 | 71.34 | 72.40 | 4,404,867 | +1.09(+1.53%) |
Sep 06, 2019 | 71.62 | 71.88 | 71.28 | 71.31 | 3,149,821 | -0.20(-0.27%) |
Sep 05, 2019 | 70.99 | 72.21 | 70.80 | 71.50 | 3,318,190 | +1.37(+1.95%) |
Sep 04, 2019 | 70.15 | 70.32 | 69.77 | 70.14 | 5,399,690 | +0.71(+1.02%) |