Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.49 | 88.16 | 87.37 | 88.06 | 6,039,158 | +0.28(+0.32%) |
Dec 30, 2019 | 88.28 | 88.28 | 87.11 | 87.79 | 8,583,235 | -0.51(-0.58%) |
Dec 27, 2019 | 88.66 | 88.66 | 88.07 | 88.29 | 10,062,002 | -0.01(-0.01%) |
Dec 26, 2019 | 87.83 | 88.32 | 87.78 | 88.30 | 4,303,949 | +0.65(+0.75%) |
Dec 24, 2019 | 87.78 | 87.78 | 87.45 | 87.65 | 2,545,427 | +0.03(+0.03%) |
Dec 23, 2019 | 87.64 | 87.84 | 87.52 | 87.62 | 8,083,140 | +0.25(+0.29%) |
Dec 20, 2019 | 87.38 | 87.48 | 87.15 | 87.37 | 12,187,303 | +0.50(+0.58%) |
Dec 19, 2019 | 86.30 | 86.88 | 86.27 | 86.87 | 7,166,262 | +0.62(+0.72%) |
Dec 18, 2019 | 86.36 | 86.58 | 86.22 | 86.25 | 6,772,625 | -0.01(-0.01%) |
Dec 17, 2019 | 86.61 | 86.65 | 86.14 | 86.26 | 7,790,424 | -0.20(-0.23%) |
Dec 16, 2019 | 86.34 | 86.75 | 86.32 | 86.46 | 10,309,995 | +0.77(+0.89%) |
Dec 13, 2019 | 85.04 | 85.88 | 84.88 | 85.69 | 13,710,710 | +0.56(+0.66%) |
Dec 12, 2019 | 83.99 | 85.25 | 83.78 | 85.13 | 12,630,921 | +0.90(+1.07%) |
Dec 11, 2019 | 83.88 | 84.30 | 83.71 | 84.23 | 5,158,479 | +0.56(+0.68%) |
Dec 10, 2019 | 83.73 | 84.10 | 83.45 | 83.66 | 6,449,255 | +0.07(+0.08%) |
Dec 09, 2019 | 83.89 | 84.16 | 83.59 | 83.59 | 5,937,212 | -0.44(-0.52%) |
Dec 06, 2019 | 83.75 | 84.11 | 83.68 | 84.03 | 9,613,663 | +0.92(+1.11%) |
Dec 05, 2019 | 83.11 | 83.18 | 82.72 | 83.11 | 8,156,587 | +0.31(+0.37%) |
Dec 04, 2019 | 83.01 | 83.08 | 82.68 | 82.81 | 7,221,121 | +0.34(+0.41%) |
Dec 03, 2019 | 81.90 | 82.53 | 81.54 | 82.47 | 11,747,505 | -0.74(-0.89%) |
Dec 02, 2019 | 84.46 | 84.46 | 82.85 | 83.21 | 12,097,371 | -1.21(-1.43%) |
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |
Nov 01, 2019 | 80.39 | 81.08 | 80.26 | 81.08 | 10,360,366 | +0.96(+1.20%) |
Oct 31, 2019 | 80.29 | 80.38 | 79.60 | 80.12 | 11,728,334 | -0.05(-0.06%) |
Oct 30, 2019 | 79.92 | 80.26 | 79.38 | 80.17 | 13,345,854 | +0.49(+0.61%) |
Oct 29, 2019 | 80.34 | 80.48 | 79.65 | 79.68 | 8,103,645 | -0.73(-0.91%) |
Oct 28, 2019 | 80.10 | 80.44 | 80.06 | 80.40 | 7,550,421 | +1.01(+1.27%) |
Oct 25, 2019 | 78.45 | 79.50 | 78.40 | 79.40 | 8,514,183 | +0.95(+1.21%) |
Oct 24, 2019 | 78.15 | 78.52 | 77.85 | 78.45 | 7,630,247 | +1.13(+1.46%) |
Oct 23, 2019 | 77.02 | 77.33 | 76.85 | 77.32 | 9,350,881 | +0.07(+0.09%) |
Oct 22, 2019 | 78.46 | 78.74 | 77.20 | 77.25 | 9,642,670 | -1.05(-1.35%) |
Oct 21, 2019 | 77.93 | 78.35 | 77.66 | 78.31 | 6,626,822 | +0.83(+1.08%) |
Oct 18, 2019 | 78.11 | 78.23 | 76.97 | 77.47 | 9,113,216 | -0.75(-0.95%) |
Oct 17, 2019 | 78.64 | 78.86 | 77.81 | 78.22 | 7,170,643 | -0.15(-0.20%) |
Oct 16, 2019 | 78.49 | 78.52 | 78.08 | 78.37 | 10,574,490 | -0.55(-0.69%) |
Oct 15, 2019 | 78.37 | 79.11 | 78.30 | 78.92 | 8,478,992 | +0.86(+1.10%) |
Oct 14, 2019 | 78.03 | 78.38 | 78.02 | 78.06 | 5,917,557 | -0.05(-0.06%) |
Oct 11, 2019 | 77.99 | 78.80 | 77.87 | 78.11 | 16,705,770 | +1.06(+1.38%) |
Oct 10, 2019 | 76.44 | 77.35 | 76.38 | 77.04 | 9,899,626 | +0.53(+0.69%) |
Oct 09, 2019 | 76.18 | 76.80 | 76.07 | 76.52 | 10,734,678 | +1.12(+1.49%) |
Oct 08, 2019 | 76.31 | 76.54 | 75.39 | 75.40 | 15,123,289 | -1.41(-1.83%) |
Oct 07, 2019 | 76.87 | 77.45 | 76.75 | 76.80 | 11,092,081 | -0.33(-0.42%) |
Oct 04, 2019 | 76.41 | 77.23 | 76.34 | 77.13 | 11,509,243 | +1.25(+1.65%) |
Oct 03, 2019 | 74.93 | 75.90 | 74.00 | 75.88 | 18,251,086 | +0.92(+1.23%) |
Oct 02, 2019 | 75.89 | 75.90 | 74.39 | 74.96 | 20,636,526 | -1.44(-1.88%) |