Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.66 | 80.73 | 80.04 | 80.34 | 5,544,121 | -0.14(-0.18%) |
Oct 30, 2019 | 80.10 | 80.54 | 79.64 | 80.49 | 4,552,508 | +0.29(+0.36%) |
Oct 29, 2019 | 79.85 | 80.42 | 79.75 | 80.20 | 6,469,831 | +0.49(+0.61%) |
Oct 28, 2019 | 80.20 | 80.20 | 79.61 | 79.71 | 5,748,777 | -0.49(-0.61%) |
Oct 25, 2019 | 80.84 | 80.93 | 80.04 | 80.20 | 4,912,127 | -0.69(-0.85%) |
Oct 24, 2019 | 81.25 | 81.25 | 80.70 | 80.89 | 3,695,828 | -0.20(-0.25%) |
Oct 23, 2019 | 81.03 | 81.17 | 80.45 | 81.09 | 3,545,012 | +0.18(+0.22%) |
Oct 22, 2019 | 81.33 | 81.36 | 80.76 | 80.91 | 3,103,600 | -0.24(-0.29%) |
Oct 21, 2019 | 80.64 | 81.19 | 80.44 | 81.15 | 3,042,876 | +0.61(+0.76%) |
Oct 18, 2019 | 79.86 | 80.65 | 79.82 | 80.54 | 2,925,023 | +0.61(+0.77%) |
Oct 17, 2019 | 79.57 | 80.05 | 79.45 | 79.93 | 3,783,318 | +0.52(+0.65%) |
Oct 16, 2019 | 79.35 | 79.42 | 78.91 | 79.41 | 4,015,857 | +0.01(+0.01%) |
Oct 15, 2019 | 79.36 | 79.48 | 78.86 | 79.40 | 3,777,598 | +0.10(+0.13%) |
Oct 14, 2019 | 79.35 | 79.48 | 79.00 | 79.30 | 2,203,927 | +0.03(+0.04%) |
Oct 11, 2019 | 79.58 | 79.90 | 79.22 | 79.26 | 3,965,758 | -0.03(-0.04%) |
Oct 10, 2019 | 79.13 | 79.45 | 78.85 | 79.30 | 4,366,395 | +0.13(+0.16%) |
Oct 09, 2019 | 79.20 | 79.81 | 79.06 | 79.17 | 4,890,454 | +0.15(+0.19%) |
Oct 08, 2019 | 79.34 | 79.66 | 78.63 | 79.01 | 3,648,075 | -0.42(-0.53%) |
Oct 07, 2019 | 79.24 | 79.82 | 79.11 | 79.43 | 4,305,062 | -0.17(-0.21%) |
Oct 04, 2019 | 79.28 | 79.64 | 79.21 | 79.60 | 2,569,738 | +0.48(+0.60%) |
Oct 03, 2019 | 78.32 | 79.34 | 78.17 | 79.12 | 7,892,694 | +0.76(+0.97%) |
Oct 02, 2019 | 78.71 | 78.77 | 77.86 | 78.37 | 3,972,551 | -0.33(-0.42%) |
Oct 01, 2019 | 79.41 | 79.64 | 78.57 | 78.70 | 6,166,579 | -0.75(-0.94%) |
Sep 30, 2019 | 79.40 | 79.85 | 79.33 | 79.45 | 3,856,178 | +0.14(+0.17%) |
Sep 27, 2019 | 79.93 | 80.01 | 78.76 | 79.31 | 4,801,211 | -0.44(-0.56%) |
Sep 26, 2019 | 79.33 | 79.94 | 79.24 | 79.76 | 3,503,419 | +0.66(+0.84%) |
Sep 25, 2019 | 78.94 | 79.28 | 78.73 | 79.09 | 8,320,779 | +0.15(+0.19%) |
Sep 24, 2019 | 79.33 | 79.51 | 78.67 | 78.94 | 4,349,380 | -0.18(-0.22%) |
Sep 23, 2019 | 78.83 | 79.45 | 78.80 | 79.11 | 4,159,507 | +0.13(+0.16%) |
Sep 20, 2019 | 79.16 | 79.40 | 78.76 | 78.99 | 8,168,395 | +0.00(+0.00%) |
Sep 19, 2019 | 78.88 | 79.32 | 78.79 | 78.99 | 3,422,509 | +0.28(+0.35%) |
Sep 18, 2019 | 79.43 | 79.43 | 78.05 | 78.71 | 6,690,567 | -0.27(-0.34%) |
Sep 17, 2019 | 78.48 | 79.01 | 78.28 | 78.98 | 4,377,820 | +0.85(+1.08%) |
Sep 16, 2019 | 77.59 | 78.26 | 77.33 | 78.13 | 5,546,871 | +0.68(+0.87%) |
Sep 13, 2019 | 78.20 | 78.60 | 77.22 | 77.46 | 7,228,049 | -0.84(-1.07%) |
Sep 12, 2019 | 78.48 | 78.75 | 77.84 | 78.29 | 4,124,513 | +0.41(+0.53%) |
Sep 11, 2019 | 77.69 | 78.01 | 77.27 | 77.88 | 4,699,952 | +0.08(+0.11%) |
Sep 10, 2019 | 78.32 | 78.34 | 77.12 | 77.79 | 6,364,461 | -0.81(-1.03%) |
Sep 09, 2019 | 78.99 | 78.99 | 78.39 | 78.61 | 4,462,811 | -0.38(-0.48%) |
Sep 06, 2019 | 79.04 | 79.27 | 78.79 | 78.99 | 3,533,513 | +0.18(+0.23%) |
Sep 05, 2019 | 79.46 | 79.46 | 78.66 | 78.81 | 7,147,887 | -0.57(-0.72%) |
Sep 04, 2019 | 79.11 | 79.51 | 78.98 | 79.38 | 5,628,282 | +0.66(+0.84%) |
Sep 03, 2019 | 77.93 | 78.81 | 77.76 | 78.72 | 7,013,856 | +0.78(+1.00%) |
Aug 30, 2019 | 78.11 | 78.19 | 77.60 | 77.95 | 6,720,371 | +0.06(+0.08%) |
Aug 29, 2019 | 77.63 | 77.97 | 77.46 | 77.89 | 3,180,372 | +0.60(+0.78%) |
Aug 28, 2019 | 77.03 | 77.41 | 76.84 | 77.29 | 4,143,389 | +0.25(+0.33%) |
Aug 27, 2019 | 77.68 | 77.87 | 76.97 | 77.03 | 3,849,166 | -0.22(-0.28%) |
Aug 26, 2019 | 77.08 | 77.32 | 76.72 | 77.25 | 3,238,839 | +0.59(+0.77%) |
Aug 23, 2019 | 77.68 | 78.22 | 76.41 | 76.66 | 6,834,424 | -1.09(-1.40%) |
Aug 22, 2019 | 77.39 | 77.81 | 76.96 | 77.75 | 3,061,139 | +0.36(+0.46%) |
Aug 21, 2019 | 77.29 | 77.55 | 76.98 | 77.40 | 3,241,029 | +0.32(+0.42%) |
Aug 20, 2019 | 77.88 | 77.94 | 77.02 | 77.08 | 3,024,421 | -0.55(-0.71%) |
Aug 19, 2019 | 77.40 | 77.80 | 77.06 | 77.63 | 3,880,594 | +0.56(+0.72%) |
Aug 16, 2019 | 76.46 | 77.21 | 76.28 | 77.07 | 4,675,226 | +0.79(+1.03%) |
Aug 15, 2019 | 75.64 | 76.44 | 75.55 | 76.28 | 5,422,316 | +0.75(+1.00%) |
Aug 14, 2019 | 76.36 | 76.48 | 75.35 | 75.53 | 5,495,635 | -1.17(-1.52%) |
Aug 13, 2019 | 76.54 | 76.93 | 76.08 | 76.70 | 5,372,461 | +0.11(+0.14%) |
Aug 12, 2019 | 76.70 | 76.90 | 76.19 | 76.59 | 3,323,246 | -0.20(-0.26%) |
Aug 09, 2019 | 76.75 | 77.04 | 76.07 | 76.79 | 3,909,982 | -0.09(-0.12%) |
Aug 08, 2019 | 75.72 | 76.88 | 75.21 | 76.88 | 6,822,767 | +1.33(+1.76%) |
Aug 07, 2019 | 74.55 | 76.06 | 73.84 | 75.55 | 10,262,977 | +0.73(+0.97%) |
Aug 06, 2019 | 74.18 | 75.24 | 73.99 | 74.83 | 9,215,242 | +0.82(+1.11%) |
Aug 05, 2019 | 75.31 | 75.35 | 73.07 | 74.01 | 8,092,246 | -1.49(-1.97%) |
Aug 02, 2019 | 75.07 | 75.89 | 74.95 | 75.50 | 5,671,770 | +0.36(+0.48%) |