Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.79 | 76.32 | 74.81 | 74.93 | 4,329,003 | -1.12(-1.47%) |
Nov 27, 2019 | 76.37 | 76.51 | 75.75 | 76.05 | 5,817,944 | +0.04(+0.05%) |
Nov 26, 2019 | 76.45 | 76.71 | 75.46 | 76.01 | 12,917,609 | -0.48(-0.62%) |
Nov 25, 2019 | 76.91 | 77.39 | 76.30 | 76.49 | 9,995,467 | +0.36(+0.47%) |
Nov 22, 2019 | 76.49 | 76.96 | 75.81 | 76.13 | 6,876,137 | -0.20(-0.26%) |
Nov 21, 2019 | 76.04 | 77.39 | 75.83 | 76.33 | 11,350,184 | -0.46(-0.60%) |
Nov 20, 2019 | 78.76 | 79.24 | 76.51 | 76.78 | 14,546,086 | -2.10(-2.66%) |
Nov 19, 2019 | 81.83 | 81.96 | 77.74 | 78.88 | 20,172,826 | -2.26(-2.79%) |
Nov 18, 2019 | 81.44 | 82.48 | 80.07 | 81.14 | 11,553,172 | -0.30(-0.36%) |
Nov 15, 2019 | 83.04 | 84.25 | 81.23 | 81.44 | 28,424,032 | +0.30(+0.36%) |
Nov 14, 2019 | 80.99 | 81.23 | 80.20 | 81.14 | 9,805,386 | +0.01(+0.01%) |
Nov 13, 2019 | 81.34 | 82.42 | 80.37 | 81.13 | 10,609,459 | -0.45(-0.55%) |
Nov 12, 2019 | 82.67 | 82.73 | 80.87 | 81.58 | 10,405,878 | -0.78(-0.95%) |
Nov 11, 2019 | 82.25 | 82.97 | 81.51 | 82.36 | 12,597,714 | -1.96(-2.33%) |
Nov 08, 2019 | 80.70 | 84.40 | 80.35 | 84.33 | 18,259,354 | +3.63(+4.50%) |
Nov 07, 2019 | 80.56 | 82.96 | 79.21 | 80.70 | 33,725,396 | +4.80(+6.32%) |
Nov 06, 2019 | 76.53 | 76.78 | 75.53 | 75.90 | 10,803,930 | -0.74(-0.97%) |
Nov 05, 2019 | 76.41 | 76.89 | 75.99 | 76.64 | 8,117,050 | +0.33(+0.43%) |
Nov 04, 2019 | 75.82 | 77.01 | 75.61 | 76.31 | 9,340,633 | +1.35(+1.81%) |
Nov 01, 2019 | 73.17 | 75.02 | 72.87 | 74.96 | 9,612,164 | +2.82(+3.90%) |
Oct 31, 2019 | 73.04 | 73.06 | 71.60 | 72.14 | 6,348,557 | -0.90(-1.23%) |
Oct 30, 2019 | 73.63 | 73.76 | 72.51 | 73.04 | 4,427,203 | -0.20(-0.27%) |
Oct 29, 2019 | 74.21 | 74.30 | 73.04 | 73.23 | 5,567,895 | -1.25(-1.67%) |
Oct 28, 2019 | 72.24 | 74.55 | 72.23 | 74.48 | 11,094,194 | +2.58(+3.59%) |
Oct 25, 2019 | 70.85 | 71.95 | 70.77 | 71.90 | 7,484,626 | +1.06(+1.49%) |
Oct 24, 2019 | 70.01 | 70.87 | 69.58 | 70.84 | 6,045,575 | +1.57(+2.27%) |
Oct 23, 2019 | 69.24 | 70.07 | 68.94 | 69.27 | 6,620,115 | -1.10(-1.57%) |
Oct 22, 2019 | 70.79 | 70.91 | 70.17 | 70.37 | 5,694,651 | -0.46(-0.65%) |
Oct 21, 2019 | 70.29 | 70.93 | 69.96 | 70.83 | 5,917,890 | +1.17(+1.67%) |
Oct 18, 2019 | 70.51 | 71.05 | 69.66 | 69.66 | 6,814,028 | -1.16(-1.63%) |
Oct 17, 2019 | 70.58 | 71.71 | 70.31 | 70.82 | 6,605,523 | +0.66(+0.95%) |
Oct 16, 2019 | 69.49 | 70.24 | 69.31 | 70.16 | 7,098,894 | +0.37(+0.53%) |
Oct 15, 2019 | 68.95 | 69.93 | 68.41 | 69.79 | 5,842,991 | +1.36(+1.99%) |
Oct 14, 2019 | 68.74 | 69.39 | 68.41 | 68.43 | 5,196,461 | -0.36(-0.52%) |
Oct 11, 2019 | 68.33 | 69.79 | 68.17 | 68.79 | 8,249,335 | +1.55(+2.31%) |
Oct 10, 2019 | 66.68 | 68.13 | 66.52 | 67.23 | 6,912,620 | +0.56(+0.83%) |
Oct 09, 2019 | 66.28 | 67.08 | 65.97 | 66.68 | 5,877,076 | +1.35(+2.06%) |
Oct 08, 2019 | 67.73 | 68.00 | 65.30 | 65.33 | 10,251,197 | -3.13(-4.57%) |
Oct 07, 2019 | 69.06 | 69.55 | 68.40 | 68.46 | 4,906,514 | -1.03(-1.48%) |
Oct 04, 2019 | 68.44 | 69.56 | 68.01 | 69.49 | 5,486,436 | +1.58(+2.32%) |
Oct 03, 2019 | 66.30 | 68.01 | 65.61 | 67.92 | 6,281,558 | +1.56(+2.35%) |
Oct 02, 2019 | 67.49 | 67.90 | 66.16 | 66.36 | 7,011,315 | -1.33(-1.96%) |
Oct 01, 2019 | 69.11 | 70.01 | 67.23 | 67.68 | 7,859,051 | -0.73(-1.06%) |
Sep 30, 2019 | 68.92 | 69.01 | 68.18 | 68.41 | 5,894,512 | -0.31(-0.46%) |
Sep 27, 2019 | 69.06 | 70.13 | 68.35 | 68.72 | 5,590,806 | -0.65(-0.93%) |
Sep 26, 2019 | 69.20 | 69.67 | 68.10 | 69.37 | 4,240,243 | +0.11(+0.16%) |
Sep 25, 2019 | 67.29 | 69.49 | 67.15 | 69.26 | 6,355,866 | +1.79(+2.66%) |
Sep 24, 2019 | 70.02 | 70.22 | 66.93 | 67.47 | 11,645,894 | -1.80(-2.60%) |
Sep 23, 2019 | 68.76 | 69.87 | 68.21 | 69.27 | 6,985,630 | +0.72(+1.05%) |
Sep 20, 2019 | 70.13 | 70.58 | 68.31 | 68.55 | 10,596,094 | -1.61(-2.29%) |
Sep 19, 2019 | 71.06 | 71.74 | 70.14 | 70.16 | 6,077,868 | -0.60(-0.85%) |
Sep 18, 2019 | 70.57 | 70.91 | 69.63 | 70.76 | 5,795,811 | +0.19(+0.27%) |
Sep 17, 2019 | 69.60 | 70.66 | 69.51 | 70.57 | 4,946,483 | +0.48(+0.69%) |
Sep 16, 2019 | 69.57 | 70.39 | 68.97 | 70.09 | 4,188,710 | -0.23(-0.33%) |
Sep 13, 2019 | 71.01 | 71.33 | 70.28 | 70.32 | 5,958,442 | -0.60(-0.85%) |
Sep 12, 2019 | 71.79 | 71.79 | 70.47 | 70.92 | 6,519,862 | -0.74(-1.03%) |
Sep 11, 2019 | 70.10 | 71.66 | 70.06 | 71.66 | 7,323,386 | +1.62(+2.32%) |
Sep 10, 2019 | 69.43 | 70.18 | 68.81 | 70.03 | 10,535,328 | +0.44(+0.64%) |
Sep 09, 2019 | 70.33 | 70.69 | 69.37 | 69.59 | 7,738,332 | -0.56(-0.80%) |
Sep 06, 2019 | 70.25 | 70.36 | 69.79 | 70.15 | 5,763,321 | -0.13(-0.19%) |
Sep 05, 2019 | 69.30 | 71.57 | 69.30 | 70.28 | 15,150,778 | +1.69(+2.46%) |
Sep 04, 2019 | 67.61 | 68.62 | 67.29 | 68.59 | 5,533,916 | +1.75(+2.62%) |