Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.95 | 86.42 | 85.62 | 85.90 | 1,612,031 | -0.19(-0.22%) |
Dec 30, 2019 | 86.11 | 86.59 | 85.75 | 86.09 | 1,600,964 | -0.05(-0.06%) |
Dec 27, 2019 | 86.46 | 86.51 | 86.00 | 86.14 | 1,107,437 | -0.05(-0.05%) |
Dec 26, 2019 | 85.84 | 86.20 | 85.48 | 86.19 | 1,394,470 | +0.51(+0.59%) |
Dec 24, 2019 | 86.48 | 86.48 | 85.52 | 85.68 | 732,410 | -0.59(-0.68%) |
Dec 23, 2019 | 85.90 | 86.41 | 85.39 | 86.27 | 2,571,927 | +0.66(+0.77%) |
Dec 20, 2019 | 86.14 | 86.57 | 85.32 | 85.61 | 5,784,413 | +0.15(+0.17%) |
Dec 19, 2019 | 85.72 | 85.93 | 85.13 | 85.46 | 3,325,466 | -0.17(-0.20%) |
Dec 18, 2019 | 85.44 | 85.68 | 84.74 | 85.64 | 2,214,614 | +0.18(+0.21%) |
Dec 17, 2019 | 85.85 | 86.12 | 85.38 | 85.45 | 1,867,545 | +0.14(+0.16%) |
Dec 16, 2019 | 85.29 | 86.00 | 85.15 | 85.32 | 2,085,726 | +0.44(+0.51%) |
Dec 13, 2019 | 85.42 | 86.12 | 84.53 | 84.88 | 2,034,364 | -0.77(-0.90%) |
Dec 12, 2019 | 84.79 | 85.83 | 84.40 | 85.65 | 3,016,007 | +0.96(+1.14%) |
Dec 11, 2019 | 84.42 | 84.79 | 83.58 | 84.69 | 2,354,207 | +0.64(+0.77%) |
Dec 10, 2019 | 84.12 | 84.67 | 83.60 | 84.05 | 1,735,790 | -0.07(-0.09%) |
Dec 09, 2019 | 84.26 | 84.38 | 83.89 | 84.12 | 3,712,641 | -0.29(-0.34%) |
Dec 06, 2019 | 84.65 | 85.03 | 83.95 | 84.41 | 1,722,632 | +1.11(+1.33%) |
Dec 05, 2019 | 83.36 | 83.41 | 82.46 | 83.30 | 3,289,081 | +0.67(+0.81%) |
Dec 04, 2019 | 82.40 | 84.01 | 82.40 | 82.63 | 3,123,478 | -0.25(-0.31%) |
Dec 03, 2019 | 82.49 | 83.24 | 81.94 | 82.89 | 3,207,252 | -0.53(-0.63%) |
Dec 02, 2019 | 84.32 | 84.68 | 83.38 | 83.41 | 2,632,989 | -0.47(-0.56%) |
Nov 29, 2019 | 84.31 | 84.31 | 83.69 | 83.89 | 1,138,423 | -0.45(-0.54%) |
Nov 27, 2019 | 84.04 | 84.45 | 83.29 | 84.34 | 1,629,123 | +0.27(+0.33%) |
Nov 26, 2019 | 83.40 | 84.13 | 83.16 | 84.06 | 2,768,068 | +0.50(+0.59%) |
Nov 25, 2019 | 82.86 | 83.91 | 82.26 | 83.57 | 4,367,891 | +1.28(+1.55%) |
Nov 22, 2019 | 82.23 | 82.59 | 81.84 | 82.29 | 1,821,984 | +0.53(+0.64%) |
Nov 21, 2019 | 81.60 | 81.79 | 81.04 | 81.76 | 1,775,268 | +0.31(+0.38%) |
Nov 20, 2019 | 81.53 | 81.83 | 80.85 | 81.45 | 2,046,302 | -0.35(-0.43%) |
Nov 19, 2019 | 82.28 | 82.40 | 81.50 | 81.81 | 3,168,959 | -0.47(-0.57%) |
Nov 18, 2019 | 82.44 | 83.13 | 81.80 | 82.28 | 2,543,694 | -0.96(-1.15%) |
Nov 15, 2019 | 83.16 | 83.58 | 82.85 | 83.24 | 2,110,560 | +0.82(+0.99%) |
Nov 14, 2019 | 82.17 | 82.69 | 82.06 | 82.43 | 1,286,582 | +0.10(+0.12%) |
Nov 13, 2019 | 82.96 | 83.30 | 82.14 | 82.33 | 2,352,360 | -1.42(-1.70%) |
Nov 12, 2019 | 83.07 | 84.30 | 83.01 | 83.75 | 3,969,943 | +0.43(+0.51%) |
Nov 11, 2019 | 82.51 | 83.43 | 82.51 | 83.32 | 1,224,039 | -0.31(-0.37%) |
Nov 08, 2019 | 82.23 | 83.77 | 82.04 | 83.63 | 2,184,331 | +1.20(+1.45%) |
Nov 07, 2019 | 83.33 | 83.57 | 82.23 | 82.43 | 2,079,585 | -0.27(-0.33%) |
Nov 06, 2019 | 82.30 | 82.72 | 81.63 | 82.71 | 2,312,844 | +0.51(+0.62%) |
Nov 05, 2019 | 82.41 | 83.11 | 81.52 | 82.20 | 2,472,393 | -0.47(-0.57%) |
Nov 04, 2019 | 81.16 | 82.71 | 80.88 | 82.67 | 2,755,631 | +2.31(+2.88%) |
Nov 01, 2019 | 79.45 | 80.38 | 78.80 | 80.36 | 2,481,176 | +1.36(+1.72%) |
Oct 31, 2019 | 79.27 | 79.39 | 77.93 | 79.00 | 2,153,994 | -0.39(-0.49%) |
Oct 30, 2019 | 80.04 | 80.04 | 78.46 | 79.39 | 2,586,761 | -0.64(-0.80%) |
Oct 29, 2019 | 77.80 | 80.47 | 77.03 | 80.03 | 3,948,354 | +1.57(+1.99%) |
Oct 28, 2019 | 77.80 | 78.83 | 77.80 | 78.46 | 3,608,797 | +1.44(+1.87%) |
Oct 25, 2019 | 76.33 | 77.28 | 75.81 | 77.02 | 2,315,879 | +1.23(+1.63%) |
Oct 24, 2019 | 76.45 | 76.62 | 75.45 | 75.79 | 1,720,941 | -0.37(-0.48%) |
Oct 23, 2019 | 76.24 | 76.39 | 75.58 | 76.16 | 1,721,896 | -0.05(-0.07%) |
Oct 22, 2019 | 75.30 | 76.61 | 74.83 | 76.21 | 1,856,247 | +1.10(+1.46%) |
Oct 21, 2019 | 74.66 | 75.60 | 74.63 | 75.11 | 2,084,701 | +0.85(+1.14%) |
Oct 18, 2019 | 73.29 | 74.58 | 73.22 | 74.27 | 2,202,936 | +1.03(+1.41%) |
Oct 17, 2019 | 73.58 | 74.23 | 72.90 | 73.23 | 5,327,502 | +0.31(+0.42%) |
Oct 16, 2019 | 72.69 | 74.55 | 72.69 | 72.93 | 2,884,199 | -0.94(-1.28%) |
Oct 15, 2019 | 72.76 | 74.21 | 72.06 | 73.87 | 2,136,803 | +1.13(+1.56%) |
Oct 14, 2019 | 72.78 | 73.11 | 72.33 | 72.74 | 1,775,101 | -0.45(-0.61%) |
Oct 11, 2019 | 72.16 | 74.49 | 72.06 | 73.19 | 3,024,771 | +2.48(+3.51%) |
Oct 10, 2019 | 69.85 | 71.25 | 69.72 | 70.71 | 2,105,036 | +1.09(+1.56%) |
Oct 09, 2019 | 68.99 | 69.87 | 68.47 | 69.62 | 2,474,533 | +1.03(+1.50%) |
Oct 08, 2019 | 69.61 | 69.62 | 68.55 | 68.59 | 1,965,307 | -1.84(-2.62%) |
Oct 07, 2019 | 71.18 | 71.56 | 70.25 | 70.44 | 2,162,643 | -0.92(-1.29%) |
Oct 04, 2019 | 70.65 | 71.44 | 70.55 | 71.35 | 1,710,924 | +0.76(+1.08%) |
Oct 03, 2019 | 69.78 | 70.75 | 68.75 | 70.59 | 1,743,429 | +0.64(+0.91%) |
Oct 02, 2019 | 71.68 | 71.68 | 69.14 | 69.95 | 3,194,276 | -2.73(-3.76%) |