Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.20 | 79.24 | 79.20 | 79.24 | 1,305,212 | +0.03(+0.04%) |
Nov 27, 2019 | 79.24 | 79.24 | 79.20 | 79.21 | 1,166,036 | -0.05(-0.06%) |
Nov 26, 2019 | 79.26 | 79.27 | 79.24 | 79.26 | 1,917,225 | +0.04(+0.05%) |
Nov 25, 2019 | 79.21 | 79.23 | 79.20 | 79.22 | 3,847,869 | +0.01(+0.02%) |
Nov 22, 2019 | 79.23 | 79.24 | 79.20 | 79.21 | 3,367,707 | -0.01(-0.02%) |
Nov 21, 2019 | 79.23 | 79.25 | 79.21 | 79.22 | 1,377,859 | -0.04(-0.05%) |
Nov 20, 2019 | 79.24 | 79.28 | 79.23 | 79.26 | 1,890,367 | +0.04(+0.05%) |
Nov 19, 2019 | 79.20 | 79.23 | 79.20 | 79.22 | 1,744,502 | -0.01(-0.01%) |
Nov 18, 2019 | 79.23 | 79.24 | 79.21 | 79.23 | 1,123,139 | +0.04(+0.05%) |
Nov 15, 2019 | 79.19 | 79.21 | 79.19 | 79.20 | 2,627,434 | -0.03(-0.04%) |
Nov 14, 2019 | 79.21 | 79.25 | 79.20 | 79.22 | 2,946,615 | +0.07(+0.09%) |
Nov 13, 2019 | 79.16 | 79.17 | 79.13 | 79.15 | 1,796,987 | +0.04(+0.05%) |
Nov 12, 2019 | 79.09 | 79.12 | 79.08 | 79.11 | 2,832,514 | +0.01(+0.01%) |
Nov 11, 2019 | 79.10 | 79.11 | 79.07 | 79.10 | 1,422,305 | +0.02(+0.02%) |
Nov 08, 2019 | 79.07 | 79.13 | 79.07 | 79.08 | 2,460,872 | +0.01(+0.01%) |
Nov 07, 2019 | 79.11 | 79.11 | 79.03 | 79.07 | 2,444,304 | -0.09(-0.12%) |
Nov 06, 2019 | 79.17 | 79.19 | 79.14 | 79.17 | 1,323,390 | +0.05(+0.06%) |
Nov 05, 2019 | 79.15 | 79.15 | 79.09 | 79.12 | 2,223,539 | -0.06(-0.07%) |
Nov 04, 2019 | 79.20 | 79.20 | 79.17 | 79.18 | 2,717,658 | -0.06(-0.07%) |
Nov 01, 2019 | 79.25 | 79.28 | 79.20 | 79.23 | 3,675,904 | -0.05(-0.06%) |
Oct 31, 2019 | 79.19 | 79.29 | 79.19 | 79.28 | 2,913,729 | +0.14(+0.18%) |
Oct 30, 2019 | 79.09 | 79.15 | 79.06 | 79.14 | 1,738,560 | +0.05(+0.06%) |
Oct 29, 2019 | 79.10 | 79.11 | 79.07 | 79.09 | 1,895,225 | +0.02(+0.02%) |
Oct 28, 2019 | 79.07 | 79.08 | 79.05 | 79.07 | 2,191,270 | -0.03(-0.04%) |
Oct 25, 2019 | 79.17 | 79.17 | 79.08 | 79.10 | 1,053,088 | -0.05(-0.06%) |
Oct 24, 2019 | 79.17 | 79.21 | 79.15 | 79.15 | 1,317,015 | +0.00(+0.00%) |
Oct 23, 2019 | 79.18 | 79.19 | 79.14 | 79.15 | 1,691,525 | -0.01(-0.01%) |
Oct 22, 2019 | 79.15 | 79.17 | 79.10 | 79.16 | 1,277,577 | +0.03(+0.04%) |
Oct 21, 2019 | 79.16 | 79.17 | 79.11 | 79.13 | 1,056,016 | -0.04(-0.05%) |
Oct 18, 2019 | 79.16 | 79.21 | 79.16 | 79.17 | 2,037,600 | +0.03(+0.04%) |
Oct 17, 2019 | 79.14 | 79.19 | 79.12 | 79.14 | 1,758,588 | +0.00(+0.00%) |
Oct 16, 2019 | 79.14 | 79.16 | 79.11 | 79.14 | 1,972,348 | +0.04(+0.05%) |
Oct 15, 2019 | 79.15 | 79.16 | 79.07 | 79.10 | 2,646,633 | -0.02(-0.02%) |
Oct 14, 2019 | 79.12 | 79.14 | 79.10 | 79.12 | 1,432,262 | +0.01(+0.01%) |
Oct 11, 2019 | 79.13 | 79.14 | 79.06 | 79.11 | 3,143,621 | -0.07(-0.09%) |
Oct 10, 2019 | 79.29 | 79.29 | 79.19 | 79.19 | 3,821,965 | -0.09(-0.12%) |
Oct 09, 2019 | 79.33 | 79.34 | 79.26 | 79.28 | 1,577,845 | -0.05(-0.06%) |
Oct 08, 2019 | 79.34 | 79.36 | 79.27 | 79.33 | 2,307,282 | +0.05(+0.06%) |
Oct 07, 2019 | 79.32 | 79.33 | 79.26 | 79.28 | 1,726,961 | -0.08(-0.11%) |
Oct 04, 2019 | 79.34 | 79.37 | 79.31 | 79.36 | 1,886,623 | -0.01(-0.01%) |
Oct 03, 2019 | 79.26 | 79.39 | 79.25 | 79.37 | 2,616,092 | +0.17(+0.21%) |
Oct 02, 2019 | 79.18 | 79.24 | 79.17 | 79.21 | 2,799,912 | +0.08(+0.11%) |
Oct 01, 2019 | 78.97 | 79.15 | 78.97 | 79.12 | 5,002,832 | +0.09(+0.11%) |
Sep 30, 2019 | 78.99 | 79.03 | 78.98 | 79.03 | 2,495,849 | +0.04(+0.05%) |
Sep 27, 2019 | 78.96 | 79.02 | 78.96 | 79.00 | 1,815,470 | +0.05(+0.06%) |
Sep 26, 2019 | 78.97 | 79.00 | 78.95 | 78.95 | 935,304 | -0.07(-0.09%) |
Sep 25, 2019 | 79.00 | 79.02 | 78.91 | 79.02 | 2,929,898 | +0.01(+0.01%) |
Sep 24, 2019 | 78.94 | 79.05 | 78.94 | 79.01 | 3,963,523 | +0.08(+0.11%) |
Sep 23, 2019 | 78.94 | 79.00 | 78.93 | 78.93 | 1,649,694 | +0.05(+0.06%) |
Sep 20, 2019 | 78.84 | 78.91 | 78.82 | 78.88 | 2,557,821 | +0.08(+0.11%) |
Sep 19, 2019 | 78.86 | 78.86 | 78.80 | 78.80 | 2,575,001 | +0.01(+0.01%) |
Sep 18, 2019 | 78.88 | 78.93 | 78.78 | 78.79 | 3,518,049 | -0.05(-0.06%) |
Sep 17, 2019 | 78.79 | 78.86 | 78.78 | 78.84 | 1,500,051 | +0.04(+0.05%) |
Sep 16, 2019 | 78.78 | 78.80 | 78.76 | 78.80 | 3,256,234 | +0.07(+0.08%) |
Sep 13, 2019 | 78.80 | 78.82 | 78.72 | 78.73 | 2,094,187 | -0.13(-0.17%) |
Sep 12, 2019 | 78.93 | 78.94 | 78.84 | 78.86 | 3,562,774 | -0.02(-0.02%) |
Sep 11, 2019 | 78.88 | 78.93 | 78.88 | 78.88 | 3,225,030 | +0.00(+0.00%) |
Sep 10, 2019 | 79.00 | 79.01 | 78.87 | 78.88 | 2,427,964 | -0.13(-0.17%) |
Sep 09, 2019 | 79.04 | 79.06 | 79.01 | 79.01 | 2,601,366 | -0.08(-0.11%) |
Sep 06, 2019 | 79.11 | 79.14 | 79.08 | 79.10 | 2,667,398 | +0.01(+0.01%) |
Sep 05, 2019 | 79.16 | 79.16 | 79.05 | 79.09 | 2,302,338 | -0.18(-0.22%) |
Sep 04, 2019 | 79.20 | 79.27 | 79.20 | 79.27 | 1,562,550 | +0.07(+0.08%) |