Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.82 | 74.84 | 73.67 | 74.23 | 5,128,426 | -0.74(-0.98%) |
Oct 30, 2019 | 75.28 | 75.29 | 74.46 | 74.96 | 2,656,582 | -0.40(-0.53%) |
Oct 29, 2019 | 74.89 | 75.57 | 74.77 | 75.37 | 3,369,888 | +0.30(+0.40%) |
Oct 28, 2019 | 74.71 | 75.41 | 74.58 | 75.07 | 3,473,888 | +0.69(+0.93%) |
Oct 25, 2019 | 73.79 | 74.65 | 73.76 | 74.38 | 2,528,552 | +0.44(+0.59%) |
Oct 24, 2019 | 74.24 | 74.27 | 73.53 | 73.94 | 2,330,215 | -0.13(-0.18%) |
Oct 23, 2019 | 73.86 | 74.10 | 73.54 | 74.07 | 1,828,603 | +0.19(+0.25%) |
Oct 22, 2019 | 73.82 | 74.22 | 73.41 | 73.88 | 2,335,152 | +0.21(+0.28%) |
Oct 21, 2019 | 73.68 | 74.25 | 73.57 | 73.67 | 2,854,056 | +0.70(+0.96%) |
Oct 18, 2019 | 73.12 | 73.49 | 72.47 | 72.97 | 2,027,806 | -0.46(-0.62%) |
Oct 17, 2019 | 72.94 | 73.51 | 72.83 | 73.43 | 3,981,603 | +0.82(+1.13%) |
Oct 16, 2019 | 72.28 | 72.98 | 72.28 | 72.61 | 2,477,376 | +0.19(+0.26%) |
Oct 15, 2019 | 71.76 | 72.75 | 71.59 | 72.42 | 2,312,549 | +0.78(+1.10%) |
Oct 14, 2019 | 71.72 | 71.75 | 71.20 | 71.64 | 1,867,953 | -0.19(-0.26%) |
Oct 11, 2019 | 71.43 | 72.68 | 71.43 | 71.82 | 3,082,368 | +1.29(+1.83%) |
Oct 10, 2019 | 70.47 | 71.02 | 70.30 | 70.53 | 2,572,928 | +0.17(+0.24%) |
Oct 09, 2019 | 70.68 | 70.68 | 70.15 | 70.37 | 2,901,900 | +0.22(+0.32%) |
Oct 08, 2019 | 70.67 | 70.77 | 69.97 | 70.14 | 2,915,953 | -1.21(-1.69%) |
Oct 07, 2019 | 71.29 | 71.89 | 70.91 | 71.35 | 3,773,825 | -0.06(-0.08%) |
Oct 04, 2019 | 70.90 | 71.47 | 70.48 | 71.40 | 2,404,007 | +0.69(+0.98%) |
Oct 03, 2019 | 70.36 | 70.83 | 69.46 | 70.71 | 4,180,049 | +0.10(+0.15%) |
Oct 02, 2019 | 70.92 | 70.97 | 70.07 | 70.61 | 4,532,143 | -0.71(-1.00%) |
Oct 01, 2019 | 73.09 | 73.75 | 71.08 | 71.32 | 7,186,900 | -1.43(-1.97%) |
Sep 30, 2019 | 72.84 | 73.18 | 72.52 | 72.75 | 4,658,063 | +0.05(+0.06%) |
Sep 27, 2019 | 73.31 | 73.60 | 72.33 | 72.70 | 3,458,142 | -0.44(-0.60%) |
Sep 26, 2019 | 73.86 | 73.86 | 72.89 | 73.14 | 2,801,233 | -0.77(-1.04%) |
Sep 25, 2019 | 72.86 | 74.03 | 72.79 | 73.91 | 3,369,029 | -0.17(-0.23%) |
Sep 24, 2019 | 74.09 | 74.17 | 72.74 | 74.08 | 3,893,966 | +0.21(+0.29%) |
Sep 23, 2019 | 73.54 | 74.20 | 73.37 | 73.87 | 3,873,933 | +0.06(+0.08%) |
Sep 20, 2019 | 74.02 | 74.42 | 73.35 | 73.81 | 4,266,770 | -0.25(-0.34%) |
Sep 19, 2019 | 74.66 | 75.09 | 74.01 | 74.06 | 3,691,860 | -0.48(-0.65%) |
Sep 18, 2019 | 74.96 | 75.01 | 73.86 | 74.55 | 2,931,356 | -0.41(-0.55%) |
Sep 17, 2019 | 74.89 | 75.00 | 74.46 | 74.96 | 3,307,146 | -0.17(-0.22%) |
Sep 16, 2019 | 74.82 | 75.50 | 74.61 | 75.12 | 4,116,233 | +0.25(+0.34%) |
Sep 13, 2019 | 75.11 | 75.65 | 74.83 | 74.87 | 3,101,982 | +0.12(+0.16%) |
Sep 12, 2019 | 74.84 | 75.19 | 74.02 | 74.75 | 3,437,166 | +0.00(+0.00%) |
Sep 11, 2019 | 73.49 | 74.84 | 73.05 | 74.75 | 4,054,574 | +1.46(+1.99%) |
Sep 10, 2019 | 72.33 | 73.30 | 71.85 | 73.29 | 3,413,973 | +0.90(+1.25%) |
Sep 09, 2019 | 71.56 | 72.40 | 71.32 | 72.39 | 4,405,694 | +1.09(+1.53%) |
Sep 06, 2019 | 71.60 | 71.86 | 71.27 | 71.30 | 3,150,412 | -0.20(-0.27%) |
Sep 05, 2019 | 70.98 | 72.20 | 70.78 | 71.49 | 3,318,813 | +1.37(+1.95%) |
Sep 04, 2019 | 70.13 | 70.31 | 69.76 | 70.12 | 5,400,704 | +0.71(+1.02%) |
Sep 03, 2019 | 69.85 | 70.12 | 69.12 | 69.41 | 6,632,632 | -0.97(-1.38%) |
Aug 30, 2019 | 70.96 | 70.99 | 70.07 | 70.38 | 3,449,045 | -0.14(-0.20%) |
Aug 29, 2019 | 70.17 | 70.65 | 70.09 | 70.52 | 3,746,241 | +1.15(+1.66%) |
Aug 28, 2019 | 68.38 | 69.84 | 68.27 | 69.37 | 5,590,027 | +0.82(+1.20%) |
Aug 27, 2019 | 69.82 | 69.90 | 68.48 | 68.55 | 6,008,964 | -0.88(-1.26%) |
Aug 26, 2019 | 69.27 | 69.48 | 68.93 | 69.42 | 4,103,599 | +0.64(+0.93%) |
Aug 23, 2019 | 70.50 | 70.94 | 68.51 | 68.78 | 4,684,491 | -2.17(-3.06%) |
Aug 22, 2019 | 71.30 | 71.49 | 70.58 | 70.95 | 2,908,218 | -0.20(-0.27%) |
Aug 21, 2019 | 71.52 | 71.60 | 70.85 | 71.15 | 1,974,915 | +0.57(+0.80%) |
Aug 20, 2019 | 71.04 | 71.07 | 70.49 | 70.58 | 3,165,545 | -0.59(-0.82%) |
Aug 19, 2019 | 71.21 | 71.62 | 71.12 | 71.17 | 7,044,863 | +0.73(+1.03%) |
Aug 16, 2019 | 69.23 | 70.58 | 69.13 | 70.44 | 3,369,045 | +1.54(+2.23%) |
Aug 15, 2019 | 69.35 | 69.41 | 68.57 | 68.90 | 4,568,924 | -0.26(-0.38%) |
Aug 14, 2019 | 70.03 | 70.10 | 68.97 | 69.16 | 3,716,489 | -2.10(-2.94%) |
Aug 13, 2019 | 70.28 | 72.01 | 70.06 | 71.26 | 3,567,956 | +0.75(+1.07%) |
Aug 12, 2019 | 70.85 | 71.01 | 70.33 | 70.50 | 2,569,186 | -0.82(-1.15%) |
Aug 09, 2019 | 71.98 | 71.99 | 71.08 | 71.32 | 2,518,998 | -0.89(-1.24%) |
Aug 08, 2019 | 71.00 | 72.24 | 71.00 | 72.22 | 3,863,727 | +1.53(+2.16%) |
Aug 07, 2019 | 69.97 | 70.86 | 69.43 | 70.69 | 4,489,395 | +0.11(+0.16%) |
Aug 06, 2019 | 70.32 | 70.68 | 69.60 | 70.58 | 4,207,834 | +0.74(+1.05%) |
Aug 05, 2019 | 70.55 | 70.75 | 68.95 | 69.84 | 8,585,215 | -1.95(-2.71%) |
Aug 02, 2019 | 72.26 | 72.38 | 71.23 | 71.79 | 3,442,817 | -0.85(-1.17%) |