Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.61 | 84.96 | 84.41 | 84.86 | 1,989,342 | +0.09(+0.10%) |
Dec 30, 2019 | 85.03 | 85.35 | 84.57 | 84.78 | 1,990,087 | -0.34(-0.40%) |
Dec 27, 2019 | 85.15 | 85.32 | 84.85 | 85.12 | 1,536,632 | +0.48(+0.56%) |
Dec 26, 2019 | 84.22 | 84.66 | 84.13 | 84.64 | 1,385,268 | +0.43(+0.51%) |
Dec 24, 2019 | 83.92 | 84.42 | 83.75 | 84.22 | 797,263 | +0.47(+0.56%) |
Dec 23, 2019 | 83.07 | 83.83 | 82.80 | 83.75 | 2,150,984 | +0.95(+1.14%) |
Dec 20, 2019 | 83.31 | 83.48 | 82.40 | 82.80 | 5,666,456 | +0.29(+0.35%) |
Dec 19, 2019 | 82.17 | 82.57 | 81.92 | 82.51 | 2,383,229 | +0.34(+0.41%) |
Dec 18, 2019 | 81.08 | 82.19 | 81.01 | 82.17 | 2,549,056 | +1.26(+1.56%) |
Dec 17, 2019 | 80.23 | 81.07 | 79.92 | 80.91 | 2,598,888 | +0.83(+1.04%) |
Dec 16, 2019 | 79.81 | 80.48 | 79.26 | 80.08 | 2,221,552 | +0.76(+0.96%) |
Dec 13, 2019 | 79.14 | 79.53 | 78.28 | 79.32 | 2,064,501 | -0.18(-0.22%) |
Dec 12, 2019 | 78.29 | 79.69 | 77.99 | 79.50 | 2,898,727 | +1.45(+1.85%) |
Dec 11, 2019 | 77.75 | 78.34 | 77.18 | 78.05 | 3,444,919 | +1.18(+1.54%) |
Dec 10, 2019 | 76.78 | 77.81 | 76.78 | 76.87 | 2,298,135 | -0.49(-0.64%) |
Dec 09, 2019 | 76.50 | 77.47 | 76.27 | 77.36 | 1,882,923 | +0.77(+1.01%) |
Dec 06, 2019 | 76.06 | 76.90 | 75.96 | 76.59 | 1,893,232 | +1.04(+1.38%) |
Dec 05, 2019 | 75.05 | 75.67 | 74.77 | 75.55 | 1,275,110 | +0.97(+1.31%) |
Dec 04, 2019 | 73.16 | 74.80 | 73.10 | 74.57 | 1,546,171 | +1.74(+2.38%) |
Dec 03, 2019 | 73.75 | 73.75 | 72.41 | 72.83 | 2,380,606 | -1.69(-2.27%) |
Dec 02, 2019 | 75.25 | 75.25 | 73.94 | 74.53 | 1,964,165 | -0.47(-0.62%) |
Nov 29, 2019 | 75.30 | 75.62 | 74.68 | 74.99 | 834,103 | -0.43(-0.57%) |
Nov 27, 2019 | 74.54 | 75.54 | 74.53 | 75.43 | 1,790,872 | +1.19(+1.60%) |
Nov 26, 2019 | 73.08 | 74.42 | 72.61 | 74.24 | 4,090,218 | +0.93(+1.27%) |
Nov 25, 2019 | 73.97 | 73.98 | 72.92 | 73.31 | 2,392,571 | +0.03(+0.05%) |
Nov 22, 2019 | 72.24 | 73.37 | 71.86 | 73.28 | 1,641,761 | +1.45(+2.02%) |
Nov 21, 2019 | 72.50 | 72.78 | 71.81 | 71.83 | 1,746,853 | -0.59(-0.82%) |
Nov 20, 2019 | 73.33 | 73.33 | 72.21 | 72.42 | 1,479,742 | -0.70(-0.96%) |
Nov 19, 2019 | 73.66 | 73.90 | 72.51 | 73.12 | 2,365,363 | -0.77(-1.04%) |
Nov 18, 2019 | 73.39 | 74.18 | 73.30 | 73.89 | 2,854,074 | +0.30(+0.41%) |
Nov 15, 2019 | 73.17 | 73.70 | 72.65 | 73.59 | 1,838,805 | +0.88(+1.21%) |
Nov 14, 2019 | 72.52 | 73.44 | 72.35 | 72.71 | 2,000,962 | +0.07(+0.09%) |
Nov 13, 2019 | 71.82 | 72.86 | 71.07 | 72.64 | 2,489,007 | +0.88(+1.23%) |
Nov 12, 2019 | 73.18 | 73.49 | 71.62 | 71.76 | 2,850,548 | -1.42(-1.94%) |
Nov 11, 2019 | 73.11 | 73.58 | 72.95 | 73.18 | 2,038,121 | -0.57(-0.77%) |
Nov 08, 2019 | 73.00 | 73.77 | 72.97 | 73.75 | 1,985,792 | +0.56(+0.76%) |
Nov 07, 2019 | 73.60 | 74.82 | 73.06 | 73.19 | 2,757,434 | +0.25(+0.35%) |
Nov 06, 2019 | 73.13 | 73.32 | 72.27 | 72.94 | 2,786,106 | -0.08(-0.10%) |
Nov 05, 2019 | 71.86 | 73.17 | 71.66 | 73.01 | 3,620,592 | +1.19(+1.65%) |
Nov 04, 2019 | 70.78 | 71.99 | 70.58 | 71.83 | 3,488,262 | +1.62(+2.30%) |
Nov 01, 2019 | 70.40 | 70.87 | 70.01 | 70.21 | 2,535,131 | +0.51(+0.73%) |
Oct 31, 2019 | 69.35 | 70.30 | 69.12 | 69.70 | 3,490,590 | -0.03(-0.05%) |
Oct 30, 2019 | 68.92 | 70.10 | 68.85 | 69.73 | 2,598,757 | +0.97(+1.42%) |
Oct 29, 2019 | 70.35 | 70.47 | 68.68 | 68.76 | 3,596,612 | -1.92(-2.72%) |
Oct 28, 2019 | 71.74 | 71.89 | 70.37 | 70.68 | 3,692,714 | -0.59(-0.83%) |
Oct 25, 2019 | 71.91 | 72.70 | 69.02 | 71.28 | 8,700,887 | -5.65(-7.34%) |
Oct 24, 2019 | 77.91 | 77.91 | 76.03 | 76.93 | 2,196,507 | -0.57(-0.73%) |
Oct 23, 2019 | 79.02 | 79.05 | 77.46 | 77.49 | 2,118,646 | -1.41(-1.79%) |
Oct 22, 2019 | 79.31 | 79.52 | 78.41 | 78.91 | 2,575,570 | -0.22(-0.28%) |
Oct 21, 2019 | 78.88 | 79.29 | 78.37 | 79.13 | 3,608,336 | +0.80(+1.03%) |
Oct 18, 2019 | 77.15 | 78.86 | 76.93 | 78.32 | 1,852,146 | +0.79(+1.02%) |
Oct 17, 2019 | 77.82 | 77.82 | 77.15 | 77.54 | 1,717,999 | +0.15(+0.20%) |
Oct 16, 2019 | 77.40 | 77.75 | 77.15 | 77.38 | 1,331,590 | -0.14(-0.17%) |
Oct 15, 2019 | 77.15 | 77.61 | 76.91 | 77.52 | 1,412,251 | +0.49(+0.64%) |
Oct 14, 2019 | 76.67 | 77.22 | 76.26 | 77.03 | 1,007,208 | +0.04(+0.05%) |
Oct 11, 2019 | 76.16 | 77.76 | 75.99 | 76.99 | 1,796,539 | +1.92(+2.56%) |
Oct 10, 2019 | 75.08 | 75.71 | 74.82 | 75.06 | 1,318,512 | +0.14(+0.19%) |
Oct 09, 2019 | 74.50 | 75.16 | 74.02 | 74.92 | 1,131,801 | +1.25(+1.70%) |
Oct 08, 2019 | 74.01 | 74.54 | 73.37 | 73.67 | 1,592,391 | -1.13(-1.51%) |
Oct 07, 2019 | 74.79 | 75.44 | 74.37 | 74.79 | 1,378,563 | -0.33(-0.44%) |
Oct 04, 2019 | 74.05 | 75.33 | 74.03 | 75.12 | 2,594,162 | +1.29(+1.74%) |
Oct 03, 2019 | 73.34 | 73.85 | 72.12 | 73.83 | 1,482,669 | +0.39(+0.53%) |
Oct 02, 2019 | 74.85 | 74.92 | 73.41 | 73.44 | 3,340,193 | -1.95(-2.58%) |