Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.94 | 74.95 | 74.56 | 74.68 | 185,700 | -0.27(-0.36%) |
Nov 27, 2019 | 74.80 | 75.00 | 74.62 | 74.95 | 380,300 | +0.29(+0.39%) |
Nov 26, 2019 | 74.39 | 74.70 | 74.30 | 74.66 | 583,688 | +0.33(+0.44%) |
Nov 25, 2019 | 74.24 | 74.38 | 74.15 | 74.33 | 447,568 | +0.31(+0.42%) |
Nov 22, 2019 | 74.04 | 74.06 | 73.73 | 74.02 | 335,400 | +0.22(+0.30%) |
Nov 21, 2019 | 74.04 | 74.04 | 73.59 | 73.80 | 251,971 | -0.19(-0.26%) |
Nov 20, 2019 | 74.05 | 74.20 | 73.62 | 73.99 | 450,032 | -0.07(-0.09%) |
Nov 19, 2019 | 74.43 | 74.43 | 73.97 | 74.06 | 1,560,972 | -0.15(-0.20%) |
Nov 18, 2019 | 74.35 | 74.36 | 74.15 | 74.21 | 458,852 | -0.16(-0.22%) |
Nov 15, 2019 | 74.36 | 74.38 | 74.10 | 74.37 | 294,900 | +0.36(+0.49%) |
Nov 14, 2019 | 73.96 | 74.12 | 73.75 | 74.01 | 535,390 | +0.07(+0.09%) |
Nov 13, 2019 | 73.62 | 74.00 | 73.50 | 73.94 | 396,507 | +0.11(+0.15%) |
Nov 12, 2019 | 73.98 | 74.10 | 73.71 | 73.83 | 459,730 | +0.02(+0.03%) |
Nov 11, 2019 | 73.77 | 73.88 | 73.60 | 73.81 | 322,639 | -0.09(-0.12%) |
Nov 08, 2019 | 73.80 | 73.93 | 73.58 | 73.90 | 303,600 | +0.08(+0.11%) |
Nov 07, 2019 | 74.11 | 74.14 | 73.70 | 73.82 | 488,833 | +0.13(+0.18%) |
Nov 06, 2019 | 73.55 | 73.70 | 73.37 | 73.69 | 375,082 | +0.21(+0.29%) |
Nov 05, 2019 | 73.50 | 73.58 | 73.28 | 73.48 | 321,208 | +0.11(+0.15%) |
Nov 04, 2019 | 73.49 | 73.59 | 73.21 | 73.37 | 501,137 | +0.28(+0.38%) |
Nov 01, 2019 | 72.79 | 73.09 | 72.75 | 73.09 | 498,100 | +0.64(+0.88%) |
Oct 31, 2019 | 72.91 | 72.91 | 72.09 | 72.45 | 443,310 | -0.46(-0.63%) |
Oct 30, 2019 | 72.82 | 72.98 | 72.47 | 72.91 | 385,144 | +0.21(+0.29%) |
Oct 29, 2019 | 72.21 | 72.84 | 72.10 | 72.70 | 466,012 | +0.44(+0.61%) |
Oct 28, 2019 | 72.36 | 72.52 | 72.18 | 72.26 | 342,798 | +0.17(+0.24%) |
Oct 25, 2019 | 71.90 | 72.23 | 71.80 | 72.09 | 255,300 | +0.10(+0.14%) |
Oct 24, 2019 | 72.21 | 72.24 | 71.79 | 71.99 | 414,222 | -0.06(-0.08%) |
Oct 23, 2019 | 71.90 | 72.06 | 71.75 | 72.05 | 578,423 | +0.13(+0.18%) |
Oct 22, 2019 | 72.23 | 72.25 | 71.86 | 71.92 | 999,216 | -0.12(-0.17%) |
Oct 21, 2019 | 72.08 | 72.19 | 71.91 | 72.04 | 470,969 | +0.20(+0.28%) |
Oct 18, 2019 | 71.63 | 71.99 | 71.55 | 71.84 | 385,200 | +0.17(+0.24%) |
Oct 17, 2019 | 71.46 | 71.80 | 71.42 | 71.67 | 419,966 | +0.50(+0.70%) |
Oct 16, 2019 | 71.23 | 71.44 | 71.09 | 71.17 | 441,232 | -0.07(-0.10%) |
Oct 15, 2019 | 71.10 | 71.42 | 70.95 | 71.24 | 270,368 | +0.43(+0.61%) |
Oct 14, 2019 | 70.99 | 71.05 | 70.77 | 70.81 | 227,199 | -0.24(-0.34%) |
Oct 11, 2019 | 70.84 | 71.62 | 70.79 | 71.05 | 536,500 | +0.91(+1.30%) |
Oct 10, 2019 | 69.60 | 70.30 | 69.37 | 70.14 | 292,746 | +0.58(+0.83%) |
Oct 09, 2019 | 69.47 | 69.78 | 69.18 | 69.56 | 445,313 | +0.59(+0.86%) |
Oct 08, 2019 | 69.73 | 69.77 | 68.97 | 68.97 | 446,249 | -1.11(-1.58%) |
Oct 07, 2019 | 70.43 | 70.59 | 70.06 | 70.08 | 421,694 | -0.43(-0.61%) |
Oct 04, 2019 | 69.78 | 70.55 | 69.61 | 70.51 | 306,600 | +0.91(+1.31%) |
Oct 03, 2019 | 69.26 | 69.60 | 68.47 | 69.60 | 541,284 | +0.35(+0.51%) |
Oct 02, 2019 | 70.25 | 70.25 | 68.86 | 69.25 | 682,083 | -1.31(-1.86%) |
Oct 01, 2019 | 71.80 | 71.91 | 70.51 | 70.56 | 721,543 | -1.02(-1.42%) |
Sep 30, 2019 | 71.38 | 71.74 | 71.28 | 71.58 | 358,006 | +0.37(+0.52%) |
Sep 27, 2019 | 71.48 | 71.56 | 70.83 | 71.21 | 339,100 | -0.01(-0.01%) |
Sep 26, 2019 | 71.21 | 71.42 | 70.93 | 71.22 | 299,646 | +0.05(+0.07%) |
Sep 25, 2019 | 70.95 | 71.26 | 70.68 | 71.17 | 277,354 | -0.02(-0.03%) |
Sep 24, 2019 | 71.78 | 71.93 | 71.00 | 71.19 | 404,870 | -0.33(-0.46%) |
Sep 23, 2019 | 71.27 | 71.71 | 71.19 | 71.52 | 297,631 | +0.04(+0.06%) |
Sep 20, 2019 | 71.94 | 72.02 | 71.36 | 71.48 | 399,000 | -0.27(-0.38%) |
Sep 19, 2019 | 72.00 | 72.07 | 71.68 | 71.75 | 458,145 | -0.07(-0.10%) |
Sep 18, 2019 | 71.79 | 71.90 | 71.24 | 71.82 | 314,281 | -0.01(-0.01%) |
Sep 17, 2019 | 71.40 | 71.84 | 71.31 | 71.83 | 407,252 | +0.35(+0.49%) |
Sep 16, 2019 | 71.93 | 71.93 | 71.41 | 71.48 | 255,433 | -0.62(-0.86%) |
Sep 13, 2019 | 72.41 | 72.43 | 72.05 | 72.10 | 470,200 | -0.14(-0.19%) |
Sep 12, 2019 | 72.24 | 72.38 | 71.96 | 72.24 | 390,088 | +0.27(+0.38%) |
Sep 11, 2019 | 71.52 | 72.00 | 71.18 | 71.97 | 329,686 | +0.58(+0.81%) |
Sep 10, 2019 | 71.01 | 71.41 | 70.70 | 71.39 | 524,180 | +0.24(+0.34%) |
Sep 09, 2019 | 71.40 | 71.43 | 70.96 | 71.15 | 558,916 | +0.04(+0.06%) |
Sep 06, 2019 | 70.92 | 71.20 | 70.82 | 71.11 | 293,400 | +0.34(+0.48%) |
Sep 05, 2019 | 70.52 | 70.97 | 70.49 | 70.77 | 348,797 | +0.80(+1.14%) |
Sep 04, 2019 | 69.80 | 69.98 | 69.57 | 69.97 | 294,569 | +0.73(+1.05%) |