Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.28 | 81.75 | 80.47 | 81.42 | 2,968,326 | -0.17(-0.21%) |
Oct 30, 2019 | 82.12 | 82.14 | 81.06 | 81.59 | 2,722,108 | -0.42(-0.51%) |
Oct 29, 2019 | 82.59 | 82.59 | 81.75 | 82.01 | 2,694,731 | -0.26(-0.32%) |
Oct 28, 2019 | 81.39 | 82.53 | 81.13 | 82.27 | 3,544,644 | +1.13(+1.39%) |
Oct 25, 2019 | 79.73 | 81.46 | 79.57 | 81.14 | 3,364,802 | +1.20(+1.50%) |
Oct 24, 2019 | 80.51 | 80.51 | 79.50 | 79.94 | 3,383,377 | -0.28(-0.35%) |
Oct 23, 2019 | 80.45 | 81.34 | 80.08 | 80.22 | 3,474,062 | -0.31(-0.38%) |
Oct 22, 2019 | 81.40 | 81.72 | 80.23 | 80.53 | 5,462,246 | +0.65(+0.81%) |
Oct 21, 2019 | 79.27 | 80.14 | 78.38 | 79.88 | 4,501,184 | +1.44(+1.83%) |
Oct 18, 2019 | 79.32 | 79.72 | 77.59 | 78.45 | 7,202,126 | -0.96(-1.21%) |
Oct 17, 2019 | 78.86 | 79.65 | 78.72 | 79.40 | 5,196,369 | +0.88(+1.12%) |
Oct 16, 2019 | 78.60 | 78.92 | 78.23 | 78.53 | 5,188,505 | -0.13(-0.16%) |
Oct 15, 2019 | 77.12 | 78.87 | 76.97 | 78.66 | 5,535,740 | +1.92(+2.50%) |
Oct 14, 2019 | 76.86 | 77.85 | 76.21 | 76.74 | 4,120,777 | -0.18(-0.23%) |
Oct 11, 2019 | 76.50 | 77.61 | 76.47 | 76.92 | 6,558,161 | +1.07(+1.41%) |
Oct 10, 2019 | 75.10 | 76.04 | 74.97 | 75.85 | 6,154,435 | +1.33(+1.78%) |
Oct 09, 2019 | 75.41 | 75.70 | 74.36 | 74.53 | 3,643,989 | -0.33(-0.44%) |
Oct 08, 2019 | 75.55 | 76.12 | 74.46 | 74.86 | 6,427,915 | -1.58(-2.06%) |
Oct 07, 2019 | 76.39 | 77.32 | 76.19 | 76.43 | 4,478,289 | -0.19(-0.25%) |
Oct 04, 2019 | 76.69 | 77.57 | 75.24 | 76.62 | 6,066,088 | +0.16(+0.21%) |
Oct 03, 2019 | 75.16 | 76.62 | 74.13 | 76.46 | 6,172,410 | +1.50(+2.00%) |
Oct 02, 2019 | 74.09 | 75.54 | 72.78 | 74.97 | 9,076,636 | +0.51(+0.68%) |
Oct 01, 2019 | 76.23 | 77.44 | 74.16 | 74.46 | 7,497,853 | -1.60(-2.10%) |
Sep 30, 2019 | 76.30 | 76.93 | 75.42 | 76.05 | 7,473,170 | -0.20(-0.26%) |
Sep 27, 2019 | 77.12 | 78.42 | 75.70 | 76.25 | 9,203,402 | -0.59(-0.77%) |
Sep 26, 2019 | 79.08 | 79.19 | 76.63 | 76.84 | 7,258,104 | -2.23(-2.83%) |
Sep 25, 2019 | 79.44 | 80.13 | 78.72 | 79.08 | 6,904,906 | -0.50(-0.63%) |
Sep 24, 2019 | 81.69 | 81.87 | 78.93 | 79.57 | 8,929,272 | -1.92(-2.36%) |
Sep 23, 2019 | 82.19 | 83.02 | 81.43 | 81.50 | 2,860,307 | -1.00(-1.21%) |
Sep 20, 2019 | 82.52 | 83.12 | 81.69 | 82.50 | 3,551,284 | +0.06(+0.08%) |
Sep 19, 2019 | 82.56 | 83.50 | 82.24 | 82.43 | 4,198,745 | -0.14(-0.17%) |
Sep 18, 2019 | 83.18 | 83.33 | 81.52 | 82.57 | 4,425,941 | -0.78(-0.93%) |
Sep 17, 2019 | 83.31 | 83.72 | 82.29 | 83.35 | 2,824,413 | -0.29(-0.35%) |
Sep 16, 2019 | 81.93 | 83.90 | 81.60 | 83.64 | 2,797,622 | +1.44(+1.75%) |
Sep 13, 2019 | 82.52 | 83.35 | 81.99 | 82.20 | 3,610,877 | -0.21(-0.25%) |
Sep 12, 2019 | 83.38 | 83.45 | 81.67 | 82.41 | 3,472,512 | -0.75(-0.90%) |
Sep 11, 2019 | 81.49 | 83.34 | 81.38 | 83.16 | 5,039,317 | +1.65(+2.02%) |
Sep 10, 2019 | 78.67 | 81.58 | 78.21 | 81.52 | 5,521,943 | +2.40(+3.04%) |
Sep 09, 2019 | 80.09 | 80.11 | 78.56 | 79.11 | 3,879,222 | -0.15(-0.19%) |
Sep 06, 2019 | 80.27 | 80.67 | 79.14 | 79.26 | 3,135,329 | -0.87(-1.08%) |
Sep 05, 2019 | 79.72 | 80.65 | 78.92 | 80.13 | 4,695,215 | +1.17(+1.48%) |
Sep 04, 2019 | 79.05 | 79.22 | 77.67 | 78.96 | 3,814,351 | +0.51(+0.65%) |
Sep 03, 2019 | 79.67 | 80.64 | 78.06 | 78.45 | 4,975,515 | -1.71(-2.13%) |
Aug 30, 2019 | 81.26 | 81.31 | 79.59 | 80.16 | 2,334,527 | -0.74(-0.91%) |
Aug 29, 2019 | 80.72 | 81.17 | 79.98 | 80.90 | 2,873,920 | +1.05(+1.31%) |
Aug 28, 2019 | 78.36 | 80.55 | 78.16 | 79.85 | 4,152,329 | +1.14(+1.44%) |
Aug 27, 2019 | 80.53 | 81.02 | 78.10 | 78.71 | 5,101,732 | -1.28(-1.60%) |
Aug 26, 2019 | 79.93 | 80.30 | 79.18 | 79.99 | 3,994,931 | +0.76(+0.96%) |
Aug 23, 2019 | 81.09 | 82.22 | 78.84 | 79.23 | 6,047,472 | -2.17(-2.67%) |
Aug 22, 2019 | 83.12 | 83.13 | 80.87 | 81.41 | 3,602,808 | -1.64(-1.97%) |
Aug 21, 2019 | 82.78 | 83.37 | 82.39 | 83.04 | 2,625,882 | +0.79(+0.96%) |
Aug 20, 2019 | 82.84 | 83.32 | 81.98 | 82.25 | 4,805,223 | -0.92(-1.10%) |
Aug 19, 2019 | 83.23 | 83.52 | 82.43 | 83.17 | 3,456,244 | +0.93(+1.13%) |
Aug 16, 2019 | 80.84 | 82.33 | 80.59 | 82.24 | 3,491,363 | +2.12(+2.65%) |
Aug 15, 2019 | 81.39 | 81.51 | 79.96 | 80.12 | 4,619,340 | -0.92(-1.13%) |
Aug 14, 2019 | 81.93 | 82.41 | 80.94 | 81.04 | 10,793,001 | -2.35(-2.82%) |
Aug 13, 2019 | 81.97 | 84.41 | 81.89 | 83.39 | 3,158,769 | +1.16(+1.41%) |
Aug 12, 2019 | 83.07 | 83.62 | 81.88 | 82.23 | 3,354,076 | -1.58(-1.88%) |
Aug 09, 2019 | 84.18 | 84.83 | 82.91 | 83.81 | 3,012,005 | -0.77(-0.91%) |
Aug 08, 2019 | 83.38 | 84.79 | 83.18 | 84.58 | 3,461,377 | +1.47(+1.76%) |
Aug 07, 2019 | 81.98 | 83.58 | 81.30 | 83.11 | 3,560,412 | +0.25(+0.30%) |
Aug 06, 2019 | 81.98 | 83.02 | 80.70 | 82.86 | 4,545,758 | +1.79(+2.20%) |
Aug 05, 2019 | 82.16 | 82.36 | 80.24 | 81.08 | 5,592,460 | -2.72(-3.25%) |
Aug 02, 2019 | 85.67 | 85.67 | 83.11 | 83.80 | 4,289,458 | -1.89(-2.20%) |