Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.63 | 80.10 | 78.67 | 79.46 | 3,131,727 | -0.25(-0.32%) |
Oct 30, 2019 | 79.48 | 80.00 | 79.03 | 79.71 | 2,925,717 | +0.16(+0.21%) |
Oct 29, 2019 | 78.43 | 80.52 | 78.42 | 79.55 | 3,146,565 | +0.52(+0.66%) |
Oct 28, 2019 | 76.32 | 79.08 | 75.88 | 79.03 | 4,239,348 | +2.96(+3.89%) |
Oct 25, 2019 | 75.73 | 76.76 | 75.02 | 76.07 | 4,149,000 | -0.22(-0.28%) |
Oct 24, 2019 | 78.51 | 79.45 | 74.92 | 76.29 | 9,636,651 | +1.23(+1.63%) |
Oct 23, 2019 | 74.16 | 75.68 | 73.87 | 75.06 | 3,731,220 | +1.03(+1.39%) |
Oct 22, 2019 | 76.16 | 77.09 | 73.95 | 74.03 | 2,841,222 | -1.71(-2.25%) |
Oct 21, 2019 | 76.17 | 76.43 | 75.36 | 75.74 | 2,910,429 | -0.08(-0.11%) |
Oct 18, 2019 | 75.79 | 76.56 | 75.76 | 75.82 | 3,768,300 | -0.11(-0.15%) |
Oct 17, 2019 | 76.27 | 76.28 | 75.35 | 75.93 | 2,912,583 | +0.49(+0.64%) |
Oct 16, 2019 | 76.05 | 76.05 | 75.12 | 75.45 | 3,067,617 | -0.76(-1.00%) |
Oct 15, 2019 | 75.96 | 76.44 | 75.69 | 76.21 | 2,723,118 | +0.67(+0.89%) |
Oct 14, 2019 | 76.12 | 76.63 | 75.04 | 75.54 | 2,395,197 | -0.17(-0.22%) |
Oct 11, 2019 | 75.84 | 76.73 | 75.25 | 75.70 | 4,402,200 | +0.34(+0.45%) |
Oct 10, 2019 | 74.43 | 75.77 | 73.94 | 75.36 | 3,066,804 | +0.43(+0.57%) |
Oct 09, 2019 | 73.35 | 75.01 | 73.27 | 74.94 | 3,089,982 | +2.26(+3.11%) |
Oct 08, 2019 | 74.52 | 74.58 | 72.67 | 72.68 | 3,044,121 | -2.38(-3.18%) |
Oct 07, 2019 | 75.93 | 76.04 | 74.36 | 75.06 | 3,374,547 | -1.41(-1.84%) |
Oct 04, 2019 | 74.39 | 76.66 | 74.39 | 76.47 | 4,267,800 | +2.13(+2.87%) |
Oct 03, 2019 | 71.65 | 74.63 | 71.47 | 74.33 | 5,825,418 | +2.54(+3.54%) |
Oct 02, 2019 | 71.94 | 72.42 | 71.08 | 71.79 | 4,097,205 | +0.09(+0.12%) |
Oct 01, 2019 | 72.75 | 73.51 | 71.67 | 71.70 | 3,812,610 | -1.60(-2.18%) |
Sep 30, 2019 | 72.43 | 73.57 | 71.90 | 73.30 | 3,053,784 | +0.87(+1.21%) |
Sep 27, 2019 | 74.03 | 74.18 | 71.88 | 72.43 | 4,858,800 | -1.44(-1.94%) |
Sep 26, 2019 | 73.99 | 74.30 | 72.97 | 73.87 | 2,852,469 | +0.03(+0.05%) |
Sep 25, 2019 | 72.92 | 73.94 | 72.36 | 73.83 | 3,009,642 | +0.80(+1.10%) |
Sep 24, 2019 | 73.79 | 73.89 | 72.23 | 73.03 | 2,232,552 | -0.20(-0.28%) |
Sep 23, 2019 | 73.09 | 73.58 | 72.67 | 73.23 | 3,052,542 | +0.01(+0.02%) |
Sep 20, 2019 | 72.12 | 73.33 | 71.99 | 73.22 | 5,980,500 | +1.52(+2.12%) |
Sep 19, 2019 | 72.24 | 72.57 | 71.70 | 71.70 | 2,297,664 | -0.91(-1.25%) |
Sep 18, 2019 | 73.33 | 73.33 | 71.56 | 72.61 | 1,804,554 | -0.53(-0.72%) |
Sep 17, 2019 | 72.01 | 73.35 | 72.01 | 73.14 | 2,656,953 | +1.44(+2.01%) |
Sep 16, 2019 | 72.73 | 73.41 | 71.36 | 71.70 | 2,437,899 | -1.47(-2.01%) |
Sep 13, 2019 | 73.08 | 73.47 | 72.47 | 73.17 | 2,055,900 | -0.32(-0.43%) |
Sep 12, 2019 | 73.36 | 73.94 | 72.67 | 73.48 | 2,485,749 | +0.87(+1.19%) |
Sep 11, 2019 | 72.52 | 73.03 | 71.78 | 72.62 | 3,272,490 | -0.14(-0.19%) |
Sep 10, 2019 | 71.67 | 72.76 | 69.38 | 72.76 | 4,134,951 | +0.35(+0.49%) |
Sep 09, 2019 | 75.25 | 75.74 | 72.22 | 72.40 | 3,001,749 | -3.03(-4.01%) |
Sep 06, 2019 | 75.42 | 76.06 | 75.15 | 75.43 | 2,922,000 | +0.44(+0.58%) |
Sep 05, 2019 | 74.02 | 75.12 | 73.95 | 74.99 | 3,578,889 | +1.71(+2.33%) |
Sep 04, 2019 | 73.18 | 73.62 | 72.54 | 73.29 | 2,381,802 | +0.42(+0.57%) |
Sep 03, 2019 | 73.30 | 73.85 | 72.13 | 72.87 | 2,172,564 | -1.08(-1.46%) |
Aug 30, 2019 | 74.00 | 74.19 | 73.22 | 73.95 | 2,469,600 | +0.59(+0.80%) |
Aug 29, 2019 | 72.89 | 73.83 | 72.60 | 73.36 | 2,067,141 | +1.06(+1.46%) |
Aug 28, 2019 | 71.53 | 72.60 | 71.32 | 72.30 | 1,405,374 | +0.67(+0.94%) |
Aug 27, 2019 | 71.83 | 72.37 | 71.26 | 71.63 | 2,283,414 | -0.26(-0.36%) |
Aug 26, 2019 | 71.15 | 71.92 | 70.82 | 71.89 | 1,680,075 | +1.21(+1.71%) |
Aug 23, 2019 | 72.22 | 72.47 | 70.28 | 70.68 | 3,059,400 | -1.54(-2.14%) |
Aug 22, 2019 | 74.08 | 74.33 | 70.24 | 72.22 | 8,070,153 | -1.71(-2.31%) |
Aug 21, 2019 | 74.28 | 74.53 | 73.58 | 73.93 | 2,530,521 | -0.07(-0.10%) |
Aug 20, 2019 | 74.36 | 75.47 | 73.99 | 74.00 | 3,384,147 | -0.16(-0.22%) |
Aug 19, 2019 | 73.52 | 74.65 | 73.41 | 74.17 | 3,884,505 | +1.05(+1.44%) |
Aug 16, 2019 | 72.67 | 73.49 | 72.33 | 73.11 | 3,248,100 | +1.38(+1.92%) |
Aug 15, 2019 | 71.51 | 72.35 | 71.14 | 71.74 | 3,177,669 | +0.57(+0.80%) |
Aug 14, 2019 | 72.29 | 72.57 | 71.13 | 71.17 | 2,391,540 | -1.90(-2.60%) |
Aug 13, 2019 | 71.93 | 73.23 | 71.67 | 73.07 | 2,822,412 | +1.10(+1.53%) |
Aug 12, 2019 | 72.20 | 72.66 | 71.51 | 71.97 | 1,922,226 | -0.57(-0.79%) |
Aug 09, 2019 | 72.09 | 72.83 | 71.72 | 72.54 | 1,757,100 | +0.18(+0.24%) |
Aug 08, 2019 | 71.67 | 72.82 | 71.40 | 72.37 | 2,471,055 | +1.34(+1.89%) |
Aug 07, 2019 | 70.29 | 71.35 | 68.96 | 71.03 | 2,808,588 | +0.12(+0.16%) |
Aug 06, 2019 | 70.49 | 70.96 | 69.79 | 70.91 | 2,766,915 | +1.10(+1.58%) |
Aug 05, 2019 | 70.51 | 71.00 | 69.12 | 69.81 | 3,364,020 | -1.64(-2.29%) |
Aug 02, 2019 | 71.40 | 71.76 | 70.43 | 71.45 | 3,128,100 | -0.24(-0.34%) |