Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.66 | 79.96 | 79.26 | 79.30 | 4,144,398 | -0.37(-0.46%) |
Nov 27, 2019 | 79.29 | 79.70 | 79.05 | 79.66 | 4,837,596 | +0.37(+0.47%) |
Nov 26, 2019 | 78.42 | 79.33 | 78.34 | 79.29 | 5,702,537 | +1.04(+1.33%) |
Nov 25, 2019 | 78.16 | 78.70 | 78.16 | 78.25 | 6,084,080 | +0.25(+0.32%) |
Nov 22, 2019 | 78.43 | 78.49 | 77.57 | 78.00 | 6,128,686 | -0.29(-0.37%) |
Nov 21, 2019 | 79.19 | 79.24 | 78.26 | 78.29 | 5,872,908 | -1.12(-1.41%) |
Nov 20, 2019 | 79.51 | 79.64 | 79.06 | 79.41 | 7,060,662 | -0.04(-0.05%) |
Nov 19, 2019 | 79.53 | 79.68 | 79.24 | 79.45 | 4,778,639 | +0.14(+0.17%) |
Nov 18, 2019 | 79.04 | 79.66 | 78.99 | 79.31 | 4,232,416 | +0.38(+0.49%) |
Nov 15, 2019 | 78.63 | 78.95 | 78.42 | 78.93 | 3,309,650 | +0.43(+0.54%) |
Nov 14, 2019 | 78.04 | 78.52 | 77.96 | 78.50 | 6,732,680 | +0.60(+0.78%) |
Nov 13, 2019 | 77.28 | 78.03 | 77.23 | 77.90 | 5,109,737 | +0.71(+0.92%) |
Nov 12, 2019 | 77.80 | 78.28 | 77.12 | 77.19 | 6,692,018 | -0.59(-0.76%) |
Nov 11, 2019 | 77.62 | 78.03 | 77.53 | 77.78 | 4,140,979 | +0.17(+0.22%) |
Nov 08, 2019 | 77.71 | 78.12 | 77.45 | 77.61 | 8,616,969 | -0.19(-0.24%) |
Nov 07, 2019 | 78.37 | 78.45 | 77.51 | 77.80 | 5,819,583 | -0.78(-1.00%) |
Nov 06, 2019 | 78.57 | 78.95 | 78.40 | 78.58 | 5,282,765 | +0.17(+0.22%) |
Nov 05, 2019 | 79.53 | 79.53 | 78.10 | 78.41 | 10,729,848 | -1.35(-1.70%) |
Nov 04, 2019 | 80.30 | 80.33 | 79.59 | 79.76 | 4,561,544 | -0.56(-0.70%) |
Nov 01, 2019 | 80.44 | 80.76 | 79.62 | 80.33 | 7,808,746 | -0.02(-0.02%) |
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%) |