Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.84 | 75.00 | 74.81 | 75.00 | 3,473,052 | +0.36(+0.48%) |
Oct 30, 2019 | 74.49 | 74.65 | 74.45 | 74.64 | 3,191,578 | +0.24(+0.32%) |
Oct 29, 2019 | 74.48 | 74.48 | 74.38 | 74.40 | 3,076,118 | +0.02(+0.02%) |
Oct 28, 2019 | 74.40 | 74.41 | 74.33 | 74.38 | 3,225,099 | -0.16(-0.21%) |
Oct 25, 2019 | 74.71 | 74.71 | 74.50 | 74.54 | 2,431,203 | -0.12(-0.17%) |
Oct 24, 2019 | 74.70 | 74.78 | 74.65 | 74.67 | 2,652,946 | +0.01(+0.01%) |
Oct 23, 2019 | 74.74 | 74.77 | 74.65 | 74.66 | 4,789,645 | +0.04(+0.05%) |
Oct 22, 2019 | 74.64 | 74.67 | 74.51 | 74.62 | 5,122,215 | +0.13(+0.18%) |
Oct 21, 2019 | 74.59 | 74.62 | 74.49 | 74.49 | 2,624,773 | -0.18(-0.24%) |
Oct 18, 2019 | 74.67 | 74.76 | 74.66 | 74.67 | 2,781,770 | +0.04(+0.05%) |
Oct 17, 2019 | 74.61 | 74.73 | 74.56 | 74.63 | 2,727,669 | +0.00(+0.00%) |
Oct 16, 2019 | 74.59 | 74.68 | 74.56 | 74.63 | 2,873,355 | +0.08(+0.11%) |
Oct 15, 2019 | 74.70 | 74.75 | 74.52 | 74.55 | 2,714,108 | -0.20(-0.26%) |
Oct 14, 2019 | 74.76 | 74.77 | 74.69 | 74.75 | 1,804,141 | +0.12(+0.17%) |
Oct 11, 2019 | 74.68 | 74.69 | 74.50 | 74.62 | 3,829,300 | -0.28(-0.37%) |
Oct 10, 2019 | 75.05 | 75.07 | 74.85 | 74.90 | 4,150,653 | -0.23(-0.31%) |
Oct 09, 2019 | 75.24 | 75.24 | 75.07 | 75.13 | 3,592,376 | -0.09(-0.12%) |
Oct 08, 2019 | 75.35 | 75.36 | 75.16 | 75.22 | 4,369,030 | +0.04(+0.05%) |
Oct 07, 2019 | 75.25 | 75.32 | 75.17 | 75.18 | 5,297,910 | -0.20(-0.26%) |
Oct 04, 2019 | 75.31 | 75.41 | 75.27 | 75.38 | 3,729,573 | +0.12(+0.17%) |
Oct 03, 2019 | 75.09 | 75.37 | 75.08 | 75.25 | 3,549,278 | +0.25(+0.33%) |
Oct 02, 2019 | 74.99 | 75.08 | 74.92 | 75.00 | 4,216,035 | +0.17(+0.23%) |
Oct 01, 2019 | 74.59 | 75.00 | 74.56 | 74.84 | 6,066,960 | +0.07(+0.10%) |
Sep 30, 2019 | 74.61 | 74.80 | 74.59 | 74.76 | 5,942,127 | +0.05(+0.07%) |
Sep 27, 2019 | 74.62 | 74.75 | 74.62 | 74.71 | 3,137,509 | +0.08(+0.11%) |
Sep 26, 2019 | 74.66 | 74.71 | 74.60 | 74.63 | 3,286,141 | +0.12(+0.17%) |
Sep 25, 2019 | 74.77 | 74.78 | 74.45 | 74.51 | 3,398,640 | -0.35(-0.47%) |
Sep 24, 2019 | 74.69 | 74.88 | 74.67 | 74.86 | 3,436,980 | +0.26(+0.34%) |
Sep 23, 2019 | 74.65 | 74.79 | 74.59 | 74.60 | 2,671,651 | +0.05(+0.07%) |
Sep 20, 2019 | 74.37 | 74.56 | 74.34 | 74.55 | 2,752,421 | +0.27(+0.36%) |
Sep 19, 2019 | 74.37 | 74.39 | 74.26 | 74.29 | 2,971,298 | +0.11(+0.14%) |
Sep 18, 2019 | 74.29 | 74.42 | 74.14 | 74.18 | 2,889,152 | +0.05(+0.07%) |
Sep 17, 2019 | 74.01 | 74.18 | 73.94 | 74.13 | 3,406,748 | +0.17(+0.23%) |
Sep 16, 2019 | 73.97 | 74.03 | 73.86 | 73.96 | 3,354,480 | +0.19(+0.26%) |
Sep 13, 2019 | 74.05 | 74.09 | 73.75 | 73.76 | 3,513,563 | -0.43(-0.57%) |
Sep 12, 2019 | 74.52 | 74.54 | 74.14 | 74.19 | 3,416,496 | -0.14(-0.19%) |
Sep 11, 2019 | 74.31 | 74.42 | 74.30 | 74.33 | 2,292,659 | -0.04(-0.06%) |
Sep 10, 2019 | 74.70 | 74.72 | 74.35 | 74.37 | 2,739,562 | -0.38(-0.51%) |
Sep 09, 2019 | 74.80 | 74.87 | 74.74 | 74.75 | 2,956,942 | -0.35(-0.46%) |
Sep 06, 2019 | 75.06 | 75.13 | 75.02 | 75.10 | 3,121,925 | +0.09(+0.12%) |
Sep 05, 2019 | 75.14 | 75.18 | 74.89 | 75.01 | 3,571,716 | -0.39(-0.52%) |
Sep 04, 2019 | 75.24 | 75.41 | 75.22 | 75.40 | 3,234,434 | +0.14(+0.19%) |
Sep 03, 2019 | 75.25 | 75.43 | 75.13 | 75.26 | 3,778,332 | +0.07(+0.09%) |
Aug 30, 2019 | 75.13 | 75.25 | 75.10 | 75.19 | 3,238,969 | -0.01(-0.01%) |
Aug 29, 2019 | 75.21 | 75.21 | 75.06 | 75.20 | 3,183,042 | -0.04(-0.06%) |
Aug 28, 2019 | 75.36 | 75.37 | 75.23 | 75.24 | 3,794,206 | +0.03(+0.04%) |
Aug 27, 2019 | 75.08 | 75.23 | 75.05 | 75.22 | 2,774,833 | +0.26(+0.34%) |
Aug 26, 2019 | 75.04 | 75.09 | 74.91 | 74.96 | 2,669,650 | -0.04(-0.06%) |
Aug 23, 2019 | 74.70 | 75.08 | 74.68 | 75.00 | 3,508,901 | +0.27(+0.37%) |
Aug 22, 2019 | 74.79 | 74.89 | 74.70 | 74.73 | 3,659,198 | -0.14(-0.19%) |
Aug 21, 2019 | 74.84 | 75.00 | 74.79 | 74.87 | 2,865,988 | -0.04(-0.05%) |
Aug 20, 2019 | 74.87 | 74.91 | 74.82 | 74.91 | 2,906,554 | +0.19(+0.26%) |
Aug 19, 2019 | 74.70 | 74.78 | 74.66 | 74.71 | 4,119,816 | -0.24(-0.32%) |
Aug 16, 2019 | 74.90 | 74.98 | 74.74 | 74.95 | 4,436,067 | -0.08(-0.11%) |
Aug 15, 2019 | 74.81 | 75.12 | 74.75 | 75.03 | 4,932,577 | +0.36(+0.49%) |
Aug 14, 2019 | 74.69 | 74.73 | 74.62 | 74.67 | 3,843,364 | +0.27(+0.36%) |
Aug 13, 2019 | 74.55 | 74.58 | 74.33 | 74.40 | 3,734,705 | -0.11(-0.15%) |
Aug 12, 2019 | 74.42 | 74.57 | 74.38 | 74.52 | 3,404,440 | +0.33(+0.44%) |
Aug 09, 2019 | 74.36 | 74.43 | 74.17 | 74.19 | 3,206,033 | -0.13(-0.18%) |
Aug 08, 2019 | 74.13 | 74.37 | 74.03 | 74.32 | 3,671,793 | +0.06(+0.08%) |
Aug 07, 2019 | 74.62 | 74.66 | 74.24 | 74.26 | 6,243,412 | +0.00(+0.00%) |
Aug 06, 2019 | 74.10 | 74.28 | 74.07 | 74.26 | 5,590,453 | +0.19(+0.25%) |
Aug 05, 2019 | 74.01 | 74.13 | 73.94 | 74.08 | 4,848,851 | +0.32(+0.43%) |
Aug 02, 2019 | 73.72 | 73.79 | 73.66 | 73.76 | 6,103,087 | +0.07(+0.10%) |