Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.90 | 84.94 | 84.76 | 84.78 | 7,090,080 | -0.16(-0.19%) |
Nov 27, 2019 | 84.81 | 84.95 | 84.76 | 84.95 | 4,440,006 | +0.13(+0.15%) |
Nov 26, 2019 | 84.71 | 84.82 | 84.69 | 84.82 | 6,254,804 | +0.13(+0.16%) |
Nov 25, 2019 | 84.47 | 84.71 | 84.47 | 84.69 | 8,815,089 | +0.23(+0.28%) |
Nov 22, 2019 | 84.26 | 84.46 | 84.20 | 84.45 | 5,733,735 | +0.27(+0.33%) |
Nov 21, 2019 | 84.23 | 84.26 | 84.08 | 84.18 | 7,804,828 | +0.00(+0.00%) |
Nov 20, 2019 | 84.24 | 84.38 | 84.13 | 84.18 | 7,615,524 | -0.13(-0.16%) |
Nov 19, 2019 | 84.52 | 84.52 | 84.30 | 84.31 | 5,190,735 | -0.27(-0.32%) |
Nov 18, 2019 | 84.63 | 84.64 | 84.55 | 84.59 | 3,343,000 | -0.08(-0.09%) |
Nov 15, 2019 | 84.57 | 84.69 | 84.53 | 84.66 | 4,132,675 | +0.18(+0.21%) |
Nov 14, 2019 | 84.53 | 84.60 | 84.46 | 84.48 | 4,199,991 | -0.05(-0.06%) |
Nov 13, 2019 | 84.52 | 84.56 | 84.48 | 84.54 | 4,427,490 | -0.09(-0.11%) |
Nov 12, 2019 | 84.62 | 84.66 | 84.54 | 84.63 | 4,247,522 | +0.03(+0.04%) |
Nov 11, 2019 | 84.56 | 84.64 | 84.53 | 84.60 | 2,276,266 | -0.07(-0.08%) |
Nov 08, 2019 | 84.59 | 84.69 | 84.48 | 84.67 | 3,461,914 | +0.05(+0.06%) |
Nov 07, 2019 | 84.69 | 84.77 | 84.60 | 84.62 | 8,250,553 | -0.02(-0.02%) |
Nov 06, 2019 | 84.74 | 84.74 | 84.59 | 84.63 | 5,948,305 | -0.13(-0.16%) |
Nov 05, 2019 | 84.87 | 84.87 | 84.64 | 84.77 | 9,229,188 | -0.07(-0.08%) |
Nov 04, 2019 | 84.83 | 84.89 | 84.80 | 84.84 | 7,035,792 | +0.13(+0.16%) |
Nov 01, 2019 | 84.41 | 84.75 | 84.41 | 84.70 | 8,869,277 | +0.42(+0.49%) |
Oct 31, 2019 | 84.54 | 84.57 | 84.27 | 84.29 | 14,263,809 | -0.29(-0.34%) |
Oct 30, 2019 | 84.76 | 84.76 | 84.47 | 84.58 | 6,769,553 | -0.11(-0.13%) |
Oct 29, 2019 | 84.83 | 84.86 | 84.68 | 84.68 | 3,985,143 | -0.19(-0.22%) |
Oct 28, 2019 | 84.89 | 84.89 | 84.84 | 84.87 | 4,118,388 | +0.06(+0.07%) |
Oct 25, 2019 | 84.72 | 84.82 | 84.70 | 84.81 | 7,007,001 | +0.09(+0.10%) |
Oct 24, 2019 | 84.70 | 84.74 | 84.61 | 84.72 | 9,003,162 | +0.07(+0.08%) |
Oct 23, 2019 | 84.57 | 84.66 | 84.54 | 84.65 | 4,124,978 | +0.08(+0.09%) |
Oct 22, 2019 | 84.58 | 84.62 | 84.50 | 84.58 | 4,834,469 | +0.02(+0.03%) |
Oct 21, 2019 | 84.61 | 84.61 | 84.54 | 84.55 | 4,295,029 | +0.05(+0.06%) |
Oct 18, 2019 | 84.53 | 84.56 | 84.40 | 84.50 | 3,280,348 | +0.01(+0.01%) |
Oct 17, 2019 | 84.48 | 84.54 | 84.44 | 84.50 | 4,625,033 | +0.09(+0.10%) |
Oct 16, 2019 | 84.42 | 84.44 | 84.38 | 84.41 | 5,231,562 | -0.02(-0.03%) |
Oct 15, 2019 | 84.33 | 84.49 | 84.24 | 84.43 | 12,129,164 | +0.14(+0.17%) |
Oct 14, 2019 | 84.22 | 84.33 | 84.15 | 84.29 | 3,578,956 | +0.09(+0.11%) |
Oct 11, 2019 | 84.11 | 84.26 | 84.01 | 84.20 | 9,538,887 | +0.30(+0.36%) |
Oct 10, 2019 | 83.78 | 83.92 | 83.67 | 83.90 | 7,103,938 | +0.21(+0.25%) |
Oct 09, 2019 | 83.70 | 83.83 | 83.69 | 83.69 | 6,330,285 | +0.16(+0.20%) |
Oct 08, 2019 | 83.72 | 83.77 | 83.52 | 83.52 | 10,977,546 | -0.34(-0.40%) |
Oct 07, 2019 | 83.84 | 83.94 | 83.73 | 83.86 | 6,885,364 | -0.04(-0.05%) |
Oct 04, 2019 | 83.70 | 83.91 | 83.66 | 83.90 | 6,971,702 | +0.27(+0.33%) |
Oct 03, 2019 | 83.66 | 83.76 | 83.27 | 83.62 | 16,661,083 | -0.05(-0.06%) |
Oct 02, 2019 | 84.09 | 84.09 | 83.58 | 83.67 | 7,648,779 | -0.47(-0.56%) |
Oct 01, 2019 | 84.34 | 84.39 | 84.09 | 84.14 | 9,029,187 | -0.20(-0.23%) |
Sep 30, 2019 | 84.30 | 84.37 | 84.25 | 84.34 | 6,165,701 | +0.05(+0.06%) |
Sep 27, 2019 | 84.37 | 84.43 | 84.21 | 84.29 | 5,829,252 | -0.12(-0.14%) |
Sep 26, 2019 | 84.48 | 84.49 | 84.27 | 84.41 | 5,409,181 | -0.07(-0.08%) |
Sep 25, 2019 | 84.48 | 84.51 | 84.26 | 84.48 | 6,613,229 | -0.05(-0.06%) |
Sep 24, 2019 | 84.71 | 84.74 | 84.46 | 84.53 | 7,789,632 | -0.09(-0.11%) |
Sep 23, 2019 | 84.61 | 84.69 | 84.58 | 84.62 | 2,854,198 | -0.03(-0.04%) |
Sep 20, 2019 | 84.60 | 84.69 | 84.53 | 84.65 | 6,385,358 | +0.10(+0.12%) |
Sep 19, 2019 | 84.63 | 84.72 | 84.51 | 84.55 | 4,108,928 | -0.10(-0.12%) |
Sep 18, 2019 | 84.68 | 84.73 | 84.39 | 84.65 | 6,226,245 | -0.03(-0.04%) |
Sep 17, 2019 | 84.69 | 84.70 | 84.54 | 84.68 | 8,141,166 | +0.06(+0.07%) |
Sep 16, 2019 | 84.46 | 84.67 | 84.39 | 84.62 | 6,361,942 | +0.27(+0.32%) |
Sep 13, 2019 | 84.44 | 84.51 | 84.32 | 84.35 | 21,771,696 | -0.14(-0.17%) |
Sep 12, 2019 | 84.55 | 84.61 | 84.43 | 84.49 | 7,556,018 | +0.03(+0.04%) |
Sep 11, 2019 | 84.46 | 84.50 | 84.40 | 84.46 | 4,184,235 | +0.00(+0.00%) |
Sep 10, 2019 | 84.48 | 84.55 | 84.37 | 84.46 | 4,914,861 | -0.04(-0.05%) |
Sep 09, 2019 | 84.41 | 84.53 | 84.30 | 84.50 | 9,621,715 | +0.09(+0.11%) |
Sep 06, 2019 | 84.42 | 84.57 | 84.31 | 84.41 | 19,381,586 | +0.15(+0.17%) |
Sep 05, 2019 | 84.13 | 84.41 | 84.08 | 84.26 | 9,430,075 | +0.30(+0.36%) |
Sep 04, 2019 | 83.92 | 83.99 | 83.84 | 83.96 | 4,783,986 | +0.19(+0.23%) |