Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.55 | 80.20 | 79.43 | 80.15 | 1,278,020 | +0.62(+0.77%) |
Dec 30, 2019 | 80.33 | 80.44 | 79.33 | 79.53 | 1,241,416 | -0.95(-1.18%) |
Dec 27, 2019 | 80.49 | 80.66 | 79.83 | 80.48 | 1,166,018 | +0.11(+0.13%) |
Dec 26, 2019 | 80.24 | 80.92 | 80.08 | 80.38 | 1,230,692 | +0.13(+0.16%) |
Dec 24, 2019 | 80.89 | 80.90 | 80.07 | 80.24 | 640,884 | -0.21(-0.26%) |
Dec 23, 2019 | 79.95 | 81.06 | 79.07 | 80.45 | 3,201,412 | +0.47(+0.58%) |
Dec 20, 2019 | 79.56 | 80.48 | 78.79 | 79.99 | 5,788,632 | +0.99(+1.25%) |
Dec 19, 2019 | 78.47 | 80.40 | 78.47 | 79.00 | 4,659,839 | +0.77(+0.99%) |
Dec 18, 2019 | 79.95 | 80.09 | 78.10 | 78.23 | 3,453,442 | -1.34(-1.68%) |
Dec 17, 2019 | 79.38 | 80.09 | 79.11 | 79.57 | 3,302,948 | +0.38(+0.48%) |
Dec 16, 2019 | 78.08 | 79.71 | 78.02 | 79.19 | 3,244,228 | +1.74(+2.25%) |
Dec 13, 2019 | 76.85 | 78.18 | 76.29 | 77.44 | 2,701,437 | +0.41(+0.53%) |
Dec 12, 2019 | 77.58 | 78.47 | 77.00 | 77.04 | 2,836,776 | -0.86(-1.11%) |
Dec 11, 2019 | 77.81 | 78.40 | 77.20 | 77.90 | 2,626,691 | -0.11(-0.14%) |
Dec 10, 2019 | 78.84 | 78.97 | 77.90 | 78.01 | 2,388,325 | -0.93(-1.18%) |
Dec 09, 2019 | 78.66 | 79.42 | 78.45 | 78.94 | 1,744,627 | +0.19(+0.25%) |
Dec 06, 2019 | 79.70 | 80.45 | 78.69 | 78.75 | 2,341,011 | -0.01(-0.01%) |
Dec 05, 2019 | 78.47 | 78.94 | 78.07 | 78.76 | 1,616,928 | +0.19(+0.25%) |
Dec 04, 2019 | 78.45 | 79.36 | 78.25 | 78.56 | 2,019,501 | +0.26(+0.33%) |
Dec 03, 2019 | 77.88 | 78.44 | 77.22 | 78.31 | 2,586,103 | -0.55(-0.70%) |
Dec 02, 2019 | 79.13 | 79.31 | 78.15 | 78.86 | 2,449,309 | -0.27(-0.34%) |
Nov 29, 2019 | 79.23 | 79.68 | 78.80 | 79.13 | 1,228,153 | -0.18(-0.22%) |
Nov 27, 2019 | 78.76 | 79.55 | 78.30 | 79.31 | 1,460,448 | +0.71(+0.91%) |
Nov 26, 2019 | 77.54 | 78.72 | 77.14 | 78.60 | 2,753,906 | +0.94(+1.21%) |
Nov 25, 2019 | 75.85 | 77.85 | 75.16 | 77.66 | 3,340,622 | +1.95(+2.57%) |
Nov 22, 2019 | 77.62 | 77.74 | 75.60 | 75.71 | 3,585,954 | -1.86(-2.39%) |
Nov 21, 2019 | 79.04 | 79.54 | 77.40 | 77.57 | 2,751,352 | -1.83(-2.31%) |
Nov 20, 2019 | 79.13 | 79.87 | 78.91 | 79.40 | 2,494,080 | +0.07(+0.09%) |
Nov 19, 2019 | 78.76 | 79.53 | 78.39 | 79.33 | 2,745,709 | +0.49(+0.62%) |
Nov 18, 2019 | 78.86 | 79.70 | 78.30 | 78.84 | 2,362,634 | -0.31(-0.39%) |
Nov 15, 2019 | 79.08 | 79.75 | 78.62 | 79.15 | 2,868,102 | -0.01(-0.01%) |
Nov 14, 2019 | 81.54 | 82.46 | 78.65 | 79.16 | 5,979,858 | +1.29(+1.65%) |
Nov 13, 2019 | 78.24 | 79.25 | 77.64 | 77.87 | 4,545,266 | -0.01(-0.01%) |
Nov 12, 2019 | 73.28 | 78.18 | 73.28 | 77.88 | 7,398,422 | +5.39(+7.43%) |
Nov 11, 2019 | 72.13 | 72.88 | 71.66 | 72.49 | 2,757,237 | +0.09(+0.12%) |
Nov 08, 2019 | 72.98 | 73.06 | 71.96 | 72.40 | 2,613,600 | -0.54(-0.74%) |
Nov 07, 2019 | 73.14 | 74.34 | 72.56 | 72.95 | 2,214,523 | -0.19(-0.26%) |
Nov 06, 2019 | 72.28 | 73.45 | 72.14 | 73.14 | 1,734,966 | +1.35(+1.88%) |
Nov 05, 2019 | 72.07 | 72.46 | 71.58 | 71.79 | 2,510,013 | -0.11(-0.15%) |
Nov 04, 2019 | 73.31 | 73.54 | 71.49 | 71.89 | 2,681,017 | -1.45(-1.97%) |
Nov 01, 2019 | 72.82 | 73.75 | 72.45 | 73.34 | 1,859,570 | +0.80(+1.10%) |
Oct 31, 2019 | 72.03 | 72.60 | 71.53 | 72.54 | 2,001,897 | +0.88(+1.22%) |
Oct 30, 2019 | 72.02 | 72.25 | 71.22 | 71.67 | 1,787,069 | -0.44(-0.61%) |
Oct 29, 2019 | 71.85 | 72.81 | 71.69 | 72.10 | 3,146,852 | +0.18(+0.26%) |
Oct 28, 2019 | 71.33 | 72.28 | 70.47 | 71.92 | 4,620,693 | +3.15(+4.59%) |
Oct 25, 2019 | 68.99 | 68.99 | 68.13 | 68.77 | 1,818,370 | +0.58(+0.85%) |
Oct 24, 2019 | 68.07 | 68.30 | 67.50 | 68.19 | 3,672,280 | +0.28(+0.41%) |
Oct 23, 2019 | 69.29 | 69.35 | 67.89 | 67.91 | 3,009,807 | -1.46(-2.11%) |
Oct 22, 2019 | 71.10 | 71.10 | 69.28 | 69.37 | 3,130,937 | -1.58(-2.22%) |
Oct 21, 2019 | 71.55 | 71.89 | 70.79 | 70.95 | 2,131,285 | -1.27(-1.76%) |
Oct 18, 2019 | 71.49 | 72.38 | 71.41 | 72.22 | 2,146,368 | +0.92(+1.29%) |
Oct 17, 2019 | 71.66 | 71.75 | 69.54 | 71.30 | 3,977,625 | -0.43(-0.60%) |
Oct 16, 2019 | 73.45 | 73.51 | 71.69 | 71.73 | 2,867,313 | -1.65(-2.25%) |
Oct 15, 2019 | 73.62 | 74.51 | 73.30 | 73.38 | 2,129,438 | -0.28(-0.38%) |
Oct 14, 2019 | 73.39 | 73.99 | 73.09 | 73.66 | 1,843,840 | +0.40(+0.55%) |
Oct 11, 2019 | 71.90 | 73.82 | 71.86 | 73.25 | 2,719,053 | +1.29(+1.79%) |
Oct 10, 2019 | 71.76 | 72.88 | 71.37 | 71.96 | 1,743,806 | +0.35(+0.49%) |
Oct 09, 2019 | 70.97 | 72.81 | 70.97 | 71.61 | 2,292,604 | +1.14(+1.62%) |
Oct 08, 2019 | 70.97 | 71.15 | 69.56 | 70.47 | 2,758,071 | -0.64(-0.90%) |
Oct 07, 2019 | 71.99 | 72.12 | 71.11 | 71.11 | 3,018,899 | -0.96(-1.33%) |
Oct 04, 2019 | 71.98 | 72.69 | 70.84 | 72.07 | 3,859,058 | +0.13(+0.18%) |
Oct 03, 2019 | 72.45 | 72.60 | 71.61 | 71.94 | 2,459,525 | -0.24(-0.33%) |
Oct 02, 2019 | 73.01 | 73.53 | 71.69 | 72.17 | 2,738,041 | -0.83(-1.14%) |