Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.83 | 76.36 | 74.85 | 74.97 | 4,326,868 | -1.12(-1.47%) |
Nov 27, 2019 | 76.41 | 76.54 | 75.79 | 76.09 | 5,815,075 | +0.04(+0.05%) |
Nov 26, 2019 | 76.49 | 76.75 | 75.50 | 76.05 | 12,911,240 | -0.48(-0.62%) |
Nov 25, 2019 | 76.95 | 77.42 | 76.34 | 76.53 | 9,990,538 | +0.36(+0.47%) |
Nov 22, 2019 | 76.53 | 77.00 | 75.84 | 76.17 | 6,872,747 | -0.20(-0.26%) |
Nov 21, 2019 | 76.08 | 77.43 | 75.86 | 76.37 | 11,344,587 | -0.46(-0.60%) |
Nov 20, 2019 | 78.80 | 79.28 | 76.54 | 76.82 | 14,538,913 | -2.10(-2.66%) |
Nov 19, 2019 | 81.87 | 82.00 | 77.77 | 78.92 | 20,162,878 | -2.26(-2.79%) |
Nov 18, 2019 | 81.48 | 82.52 | 80.11 | 81.18 | 11,547,475 | -0.30(-0.36%) |
Nov 15, 2019 | 83.09 | 84.29 | 81.27 | 81.48 | 28,410,016 | +0.30(+0.36%) |
Nov 14, 2019 | 81.03 | 81.27 | 80.24 | 81.18 | 9,800,551 | +0.01(+0.01%) |
Nov 13, 2019 | 81.38 | 82.46 | 80.41 | 81.17 | 10,604,227 | -0.45(-0.55%) |
Nov 12, 2019 | 82.71 | 82.77 | 80.91 | 81.62 | 10,400,747 | -0.78(-0.95%) |
Nov 11, 2019 | 82.29 | 83.01 | 81.55 | 82.40 | 12,591,502 | -1.96(-2.33%) |
Nov 08, 2019 | 80.73 | 84.44 | 80.39 | 84.37 | 18,250,350 | +3.63(+4.50%) |
Nov 07, 2019 | 80.60 | 83.00 | 79.25 | 80.73 | 33,708,768 | +4.80(+6.32%) |
Nov 06, 2019 | 76.57 | 76.81 | 75.57 | 75.93 | 10,798,603 | -0.74(-0.97%) |
Nov 05, 2019 | 76.45 | 76.93 | 76.02 | 76.68 | 8,113,048 | +0.33(+0.43%) |
Nov 04, 2019 | 75.85 | 77.05 | 75.65 | 76.35 | 9,336,027 | +1.35(+1.81%) |
Nov 01, 2019 | 73.21 | 75.06 | 72.90 | 74.99 | 9,607,424 | +2.82(+3.90%) |
Oct 31, 2019 | 73.07 | 73.10 | 71.64 | 72.18 | 6,345,427 | -0.90(-1.23%) |
Oct 30, 2019 | 73.66 | 73.80 | 72.54 | 73.07 | 4,425,020 | -0.20(-0.27%) |
Oct 29, 2019 | 74.25 | 74.34 | 73.07 | 73.27 | 5,565,149 | -1.25(-1.67%) |
Oct 28, 2019 | 72.27 | 74.59 | 72.26 | 74.52 | 11,088,723 | +2.58(+3.59%) |
Oct 25, 2019 | 70.88 | 71.99 | 70.80 | 71.93 | 7,480,936 | +1.06(+1.49%) |
Oct 24, 2019 | 70.04 | 70.90 | 69.62 | 70.87 | 6,042,594 | +1.57(+2.27%) |
Oct 23, 2019 | 69.28 | 70.10 | 68.97 | 69.30 | 6,616,850 | -1.10(-1.57%) |
Oct 22, 2019 | 70.82 | 70.95 | 70.20 | 70.41 | 5,691,843 | -0.46(-0.65%) |
Oct 21, 2019 | 70.33 | 70.96 | 69.99 | 70.87 | 5,914,972 | +1.17(+1.67%) |
Oct 18, 2019 | 70.54 | 71.08 | 69.69 | 69.70 | 6,810,668 | -1.16(-1.63%) |
Oct 17, 2019 | 70.61 | 71.74 | 70.34 | 70.86 | 6,602,266 | +0.66(+0.95%) |
Oct 16, 2019 | 69.53 | 70.27 | 69.34 | 70.19 | 7,095,394 | +0.37(+0.53%) |
Oct 15, 2019 | 68.98 | 69.97 | 68.44 | 69.82 | 5,840,109 | +1.36(+1.99%) |
Oct 14, 2019 | 68.77 | 69.42 | 68.44 | 68.46 | 5,193,899 | -0.36(-0.52%) |
Oct 11, 2019 | 68.36 | 69.82 | 68.20 | 68.82 | 8,245,268 | +1.55(+2.31%) |
Oct 10, 2019 | 66.71 | 68.16 | 66.55 | 67.27 | 6,909,211 | +0.56(+0.83%) |
Oct 09, 2019 | 66.32 | 67.11 | 66.00 | 66.71 | 5,874,178 | +1.35(+2.06%) |
Oct 08, 2019 | 67.76 | 68.03 | 65.33 | 65.36 | 10,246,142 | -3.13(-4.57%) |
Oct 07, 2019 | 69.10 | 69.58 | 68.43 | 68.50 | 4,904,095 | -1.03(-1.48%) |
Oct 04, 2019 | 68.48 | 69.59 | 68.05 | 69.53 | 5,483,731 | +1.58(+2.32%) |
Oct 03, 2019 | 66.33 | 68.04 | 65.64 | 67.95 | 6,278,460 | +1.56(+2.35%) |
Oct 02, 2019 | 67.53 | 67.93 | 66.19 | 66.39 | 7,007,858 | -1.33(-1.96%) |
Oct 01, 2019 | 69.14 | 70.04 | 67.27 | 67.72 | 7,855,175 | -0.73(-1.06%) |
Sep 30, 2019 | 68.95 | 69.04 | 68.21 | 68.44 | 5,891,605 | -0.31(-0.46%) |
Sep 27, 2019 | 69.10 | 70.17 | 68.38 | 68.76 | 5,588,049 | -0.65(-0.93%) |
Sep 26, 2019 | 69.23 | 69.71 | 68.14 | 69.40 | 4,238,152 | +0.11(+0.16%) |
Sep 25, 2019 | 67.32 | 69.53 | 67.19 | 69.29 | 6,352,732 | +1.79(+2.66%) |
Sep 24, 2019 | 70.06 | 70.25 | 66.96 | 67.50 | 11,640,151 | -1.80(-2.60%) |
Sep 23, 2019 | 68.79 | 69.91 | 68.25 | 69.30 | 6,982,185 | +0.72(+1.05%) |
Sep 20, 2019 | 70.17 | 70.61 | 68.34 | 68.59 | 10,590,869 | -1.61(-2.29%) |
Sep 19, 2019 | 71.10 | 71.78 | 70.17 | 70.19 | 6,074,871 | -0.60(-0.85%) |
Sep 18, 2019 | 70.60 | 70.95 | 69.66 | 70.79 | 5,792,953 | +0.19(+0.27%) |
Sep 17, 2019 | 69.64 | 70.69 | 69.55 | 70.60 | 4,944,044 | +0.48(+0.69%) |
Sep 16, 2019 | 69.61 | 70.43 | 69.01 | 70.12 | 4,186,644 | -0.23(-0.33%) |
Sep 13, 2019 | 71.04 | 71.36 | 70.32 | 70.35 | 5,955,504 | -0.60(-0.85%) |
Sep 12, 2019 | 71.83 | 71.83 | 70.51 | 70.95 | 6,516,647 | -0.74(-1.03%) |
Sep 11, 2019 | 70.14 | 71.70 | 70.09 | 71.69 | 7,319,775 | +1.62(+2.32%) |
Sep 10, 2019 | 69.46 | 70.22 | 68.85 | 70.07 | 10,530,133 | +0.45(+0.64%) |
Sep 09, 2019 | 70.36 | 70.73 | 69.41 | 69.62 | 7,734,516 | -0.56(-0.80%) |
Sep 06, 2019 | 70.29 | 70.40 | 69.83 | 70.18 | 5,760,479 | -0.13(-0.19%) |
Sep 05, 2019 | 69.34 | 71.61 | 69.34 | 70.32 | 15,143,308 | +1.69(+2.46%) |
Sep 04, 2019 | 67.65 | 68.65 | 67.32 | 68.62 | 5,531,188 | +1.75(+2.62%) |