Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.12 | 77.38 | 76.91 | 77.35 | 1,397,459 | +0.18(+0.23%) |
Dec 30, 2019 | 77.79 | 77.90 | 76.84 | 77.17 | 936,568 | -0.57(-0.74%) |
Dec 27, 2019 | 78.22 | 78.22 | 77.63 | 77.74 | 862,736 | -0.26(-0.33%) |
Dec 26, 2019 | 78.48 | 78.54 | 77.57 | 78.00 | 906,607 | -0.33(-0.43%) |
Dec 24, 2019 | 78.18 | 78.42 | 77.84 | 78.34 | 679,485 | +0.16(+0.20%) |
Dec 23, 2019 | 76.58 | 78.31 | 76.31 | 78.18 | 2,380,174 | +1.88(+2.46%) |
Dec 20, 2019 | 76.31 | 76.74 | 76.07 | 76.30 | 4,221,569 | +0.25(+0.33%) |
Dec 19, 2019 | 77.34 | 77.40 | 75.94 | 76.05 | 3,043,228 | -1.33(-1.72%) |
Dec 18, 2019 | 77.08 | 77.47 | 76.76 | 77.38 | 4,228,615 | +0.38(+0.49%) |
Dec 17, 2019 | 76.48 | 77.02 | 75.18 | 77.00 | 3,768,813 | -0.56(-0.73%) |
Dec 16, 2019 | 78.18 | 78.34 | 77.40 | 77.57 | 3,103,036 | -0.09(-0.12%) |
Dec 13, 2019 | 77.36 | 77.73 | 76.94 | 77.66 | 1,985,590 | +0.42(+0.54%) |
Dec 12, 2019 | 76.91 | 77.52 | 76.53 | 77.24 | 2,507,787 | +0.46(+0.60%) |
Dec 11, 2019 | 76.26 | 76.89 | 75.90 | 76.78 | 3,177,591 | +0.67(+0.87%) |
Dec 10, 2019 | 74.76 | 76.32 | 74.58 | 76.12 | 3,460,128 | +0.68(+0.91%) |
Dec 09, 2019 | 76.89 | 76.89 | 75.29 | 75.43 | 3,230,873 | -1.50(-1.95%) |
Dec 06, 2019 | 76.60 | 77.26 | 76.55 | 76.93 | 2,177,922 | +0.64(+0.84%) |
Dec 05, 2019 | 76.07 | 76.47 | 75.51 | 76.29 | 1,572,692 | +0.25(+0.33%) |
Dec 04, 2019 | 74.89 | 76.21 | 74.89 | 76.04 | 2,090,106 | +1.31(+1.75%) |
Dec 03, 2019 | 75.00 | 75.28 | 74.28 | 74.73 | 1,801,317 | -0.78(-1.04%) |
Dec 02, 2019 | 75.74 | 76.03 | 74.86 | 75.52 | 2,091,651 | -0.10(-0.13%) |
Nov 29, 2019 | 75.84 | 76.45 | 75.55 | 75.62 | 925,966 | -0.45(-0.59%) |
Nov 27, 2019 | 75.56 | 76.21 | 75.41 | 76.07 | 1,490,196 | +0.41(+0.55%) |
Nov 26, 2019 | 75.78 | 76.41 | 75.49 | 75.66 | 4,135,915 | -0.03(-0.03%) |
Nov 25, 2019 | 76.14 | 76.33 | 75.52 | 75.68 | 2,461,861 | +0.02(+0.02%) |
Nov 22, 2019 | 75.67 | 75.88 | 75.31 | 75.66 | 3,336,167 | -0.21(-0.28%) |
Nov 21, 2019 | 75.51 | 76.04 | 75.03 | 75.88 | 2,432,444 | +0.23(+0.30%) |
Nov 20, 2019 | 75.15 | 75.87 | 75.05 | 75.64 | 3,567,929 | +0.30(+0.40%) |
Nov 19, 2019 | 74.92 | 75.58 | 74.48 | 75.34 | 2,522,208 | +0.51(+0.68%) |
Nov 18, 2019 | 74.94 | 75.53 | 74.58 | 74.83 | 2,788,244 | -0.30(-0.39%) |
Nov 15, 2019 | 74.30 | 75.19 | 74.30 | 75.13 | 2,219,848 | +0.65(+0.87%) |
Nov 14, 2019 | 74.46 | 74.73 | 74.20 | 74.48 | 2,167,923 | -0.13(-0.17%) |
Nov 13, 2019 | 74.54 | 74.84 | 73.92 | 74.61 | 4,145,233 | +0.72(+0.97%) |
Nov 12, 2019 | 73.09 | 74.58 | 72.88 | 73.89 | 5,081,993 | +1.14(+1.57%) |
Nov 11, 2019 | 72.25 | 73.20 | 72.14 | 72.75 | 3,328,009 | +0.32(+0.45%) |
Nov 08, 2019 | 71.75 | 72.57 | 71.66 | 72.43 | 3,322,400 | +0.47(+0.65%) |
Nov 07, 2019 | 71.91 | 72.24 | 71.49 | 71.95 | 3,841,950 | -0.34(-0.47%) |
Nov 06, 2019 | 71.55 | 72.54 | 71.33 | 72.30 | 3,493,961 | +0.82(+1.15%) |
Nov 05, 2019 | 71.99 | 71.99 | 71.13 | 71.47 | 2,862,350 | -0.32(-0.45%) |
Nov 04, 2019 | 72.15 | 72.41 | 71.15 | 71.80 | 3,283,677 | -0.07(-0.10%) |
Nov 01, 2019 | 71.14 | 72.31 | 71.07 | 71.87 | 5,478,833 | +1.12(+1.58%) |
Oct 31, 2019 | 70.91 | 71.07 | 70.50 | 70.76 | 4,925,947 | -0.17(-0.23%) |
Oct 30, 2019 | 71.89 | 71.94 | 70.32 | 70.92 | 5,517,613 | -0.90(-1.26%) |
Oct 29, 2019 | 71.73 | 72.25 | 71.09 | 71.83 | 3,246,860 | +0.01(+0.01%) |
Oct 28, 2019 | 71.36 | 72.80 | 71.04 | 71.82 | 3,967,724 | +0.53(+0.74%) |
Oct 25, 2019 | 71.16 | 71.93 | 69.81 | 71.29 | 10,728,940 | -1.66(-2.28%) |
Oct 24, 2019 | 73.34 | 75.80 | 71.06 | 72.95 | 13,883,865 | -8.18(-10.09%) |
Oct 23, 2019 | 80.52 | 81.49 | 80.52 | 81.13 | 3,018,811 | +0.84(+1.05%) |
Oct 22, 2019 | 81.71 | 81.83 | 80.25 | 80.29 | 1,604,988 | -1.30(-1.59%) |
Oct 21, 2019 | 81.62 | 82.19 | 81.51 | 81.59 | 1,939,646 | +0.42(+0.52%) |
Oct 18, 2019 | 80.84 | 81.43 | 80.72 | 81.17 | 1,986,893 | +0.13(+0.16%) |
Oct 17, 2019 | 80.72 | 81.32 | 80.41 | 81.04 | 1,657,686 | +0.77(+0.95%) |
Oct 16, 2019 | 80.49 | 81.23 | 79.68 | 80.28 | 2,495,046 | -0.66(-0.82%) |
Oct 15, 2019 | 80.88 | 81.14 | 80.28 | 80.94 | 1,481,549 | +0.50(+0.62%) |
Oct 14, 2019 | 81.18 | 81.47 | 80.38 | 80.44 | 1,810,496 | -0.77(-0.94%) |
Oct 11, 2019 | 81.64 | 82.10 | 81.07 | 81.21 | 2,476,434 | +0.39(+0.48%) |
Oct 10, 2019 | 79.68 | 81.17 | 79.68 | 80.82 | 2,967,039 | +0.65(+0.82%) |
Oct 09, 2019 | 79.14 | 80.42 | 79.14 | 80.16 | 2,406,871 | +1.74(+2.22%) |
Oct 08, 2019 | 78.71 | 79.33 | 78.12 | 78.42 | 2,730,592 | -0.72(-0.91%) |
Oct 07, 2019 | 79.55 | 79.80 | 79.11 | 79.14 | 1,306,433 | -0.78(-0.98%) |
Oct 04, 2019 | 79.17 | 79.96 | 78.86 | 79.92 | 1,430,359 | +1.29(+1.64%) |
Oct 03, 2019 | 77.49 | 78.91 | 77.01 | 78.63 | 3,466,541 | +0.93(+1.20%) |
Oct 02, 2019 | 78.89 | 79.11 | 77.27 | 77.70 | 2,324,430 | -1.55(-1.96%) |