Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.65 | 79.15 | 78.53 | 79.08 | 4,576,685 | +0.43(+0.55%) |
Dec 30, 2019 | 79.16 | 79.34 | 78.31 | 78.65 | 5,175,768 | -0.62(-0.78%) |
Dec 27, 2019 | 79.25 | 79.57 | 78.88 | 79.27 | 4,592,361 | +0.05(+0.07%) |
Dec 26, 2019 | 79.81 | 79.84 | 78.97 | 79.22 | 4,644,497 | -0.40(-0.51%) |
Dec 24, 2019 | 79.34 | 79.69 | 79.16 | 79.62 | 2,054,155 | +0.26(+0.33%) |
Dec 23, 2019 | 79.71 | 79.92 | 79.32 | 79.36 | 4,835,719 | -0.21(-0.26%) |
Dec 20, 2019 | 79.87 | 80.05 | 79.06 | 79.57 | 15,866,258 | -0.05(-0.07%) |
Dec 19, 2019 | 79.00 | 79.68 | 78.78 | 79.62 | 6,695,037 | +0.48(+0.60%) |
Dec 18, 2019 | 79.51 | 79.92 | 78.99 | 79.15 | 6,513,896 | -0.13(-0.16%) |
Dec 17, 2019 | 79.94 | 80.03 | 78.68 | 79.27 | 8,112,237 | -0.58(-0.73%) |
Dec 16, 2019 | 80.18 | 80.32 | 79.54 | 79.86 | 7,454,832 | +0.10(+0.12%) |
Dec 13, 2019 | 79.17 | 79.87 | 78.78 | 79.76 | 7,468,756 | +0.41(+0.52%) |
Dec 12, 2019 | 79.16 | 79.96 | 78.74 | 79.34 | 11,431,003 | +1.46(+1.87%) |
Dec 11, 2019 | 77.59 | 78.14 | 77.22 | 77.89 | 5,471,831 | +0.49(+0.64%) |
Dec 10, 2019 | 77.81 | 78.67 | 77.28 | 77.39 | 8,832,475 | -0.22(-0.28%) |
Dec 09, 2019 | 77.64 | 77.92 | 77.32 | 77.61 | 7,965,243 | -0.04(-0.05%) |
Dec 06, 2019 | 76.48 | 77.83 | 76.48 | 77.64 | 9,451,761 | +1.68(+2.21%) |
Dec 05, 2019 | 76.85 | 76.89 | 75.85 | 75.96 | 5,748,596 | -0.85(-1.11%) |
Dec 04, 2019 | 76.57 | 76.94 | 76.19 | 76.82 | 6,604,042 | +0.52(+0.68%) |
Dec 03, 2019 | 75.58 | 76.46 | 75.40 | 76.30 | 6,755,375 | +0.22(+0.30%) |
Dec 02, 2019 | 76.80 | 77.15 | 75.40 | 76.07 | 7,144,018 | -0.77(-1.01%) |
Nov 29, 2019 | 77.28 | 78.01 | 76.68 | 76.84 | 4,287,967 | -0.31(-0.40%) |
Nov 27, 2019 | 76.32 | 77.19 | 75.94 | 77.15 | 8,345,249 | +1.09(+1.43%) |
Nov 26, 2019 | 75.67 | 76.14 | 75.56 | 76.06 | 8,506,516 | +0.73(+0.97%) |
Nov 25, 2019 | 74.80 | 75.56 | 74.59 | 75.33 | 6,059,371 | +0.66(+0.88%) |
Nov 22, 2019 | 74.38 | 75.01 | 74.35 | 74.68 | 6,760,136 | +0.65(+0.87%) |
Nov 21, 2019 | 75.33 | 75.59 | 73.54 | 74.03 | 9,224,372 | -1.17(-1.56%) |
Nov 20, 2019 | 75.14 | 76.00 | 74.64 | 75.20 | 6,948,193 | -0.05(-0.07%) |
Nov 19, 2019 | 75.61 | 75.81 | 75.17 | 75.25 | 6,679,747 | -0.32(-0.43%) |
Nov 18, 2019 | 75.49 | 75.66 | 74.88 | 75.58 | 7,150,934 | -0.17(-0.23%) |
Nov 15, 2019 | 76.17 | 76.40 | 75.17 | 75.75 | 8,379,380 | -0.15(-0.20%) |
Nov 14, 2019 | 75.65 | 76.03 | 75.38 | 75.90 | 5,875,683 | +0.40(+0.52%) |
Nov 13, 2019 | 74.92 | 75.82 | 74.84 | 75.50 | 8,269,302 | +0.56(+0.74%) |
Nov 12, 2019 | 74.38 | 75.54 | 74.31 | 74.95 | 9,507,172 | +1.17(+1.58%) |
Nov 11, 2019 | 73.17 | 73.87 | 72.83 | 73.78 | 6,511,844 | +0.59(+0.81%) |
Nov 08, 2019 | 73.56 | 73.96 | 72.90 | 73.19 | 7,919,378 | -0.16(-0.22%) |
Nov 07, 2019 | 74.34 | 74.55 | 73.25 | 73.35 | 8,067,282 | -0.93(-1.25%) |
Nov 06, 2019 | 73.46 | 74.62 | 73.39 | 74.28 | 7,110,764 | +0.98(+1.34%) |
Nov 05, 2019 | 73.70 | 73.70 | 72.52 | 73.29 | 7,881,190 | -0.43(-0.58%) |
Nov 04, 2019 | 74.56 | 74.67 | 73.30 | 73.72 | 9,237,302 | -0.75(-1.01%) |
Nov 01, 2019 | 75.89 | 76.35 | 73.94 | 74.47 | 11,908,564 | -1.21(-1.60%) |
Oct 31, 2019 | 77.61 | 78.06 | 74.54 | 75.68 | 15,650,462 | +0.33(+0.44%) |
Oct 30, 2019 | 75.73 | 75.81 | 74.57 | 75.35 | 9,745,301 | +0.05(+0.07%) |
Oct 29, 2019 | 75.01 | 75.75 | 74.86 | 75.30 | 6,366,916 | +0.47(+0.63%) |
Oct 28, 2019 | 75.60 | 76.06 | 74.61 | 74.82 | 7,432,966 | +0.20(+0.26%) |
Oct 25, 2019 | 74.47 | 74.79 | 73.96 | 74.63 | 5,849,256 | +0.18(+0.24%) |
Oct 24, 2019 | 74.11 | 74.76 | 73.98 | 74.45 | 5,175,967 | +0.39(+0.53%) |
Oct 23, 2019 | 75.46 | 75.55 | 73.51 | 74.05 | 8,029,492 | -0.64(-0.86%) |
Oct 22, 2019 | 76.28 | 76.39 | 74.64 | 74.70 | 6,487,342 | -1.69(-2.21%) |
Oct 21, 2019 | 76.97 | 77.19 | 76.15 | 76.39 | 5,594,314 | -0.61(-0.79%) |
Oct 18, 2019 | 77.28 | 77.64 | 76.54 | 77.00 | 5,174,411 | -0.23(-0.30%) |
Oct 17, 2019 | 77.76 | 77.88 | 77.11 | 77.23 | 4,913,377 | -0.38(-0.48%) |
Oct 16, 2019 | 77.45 | 77.71 | 77.01 | 77.61 | 4,138,253 | +0.23(+0.30%) |
Oct 15, 2019 | 77.87 | 78.09 | 76.76 | 77.37 | 5,276,270 | -0.15(-0.20%) |
Oct 14, 2019 | 77.42 | 78.48 | 77.33 | 77.53 | 5,515,548 | +0.23(+0.30%) |
Oct 11, 2019 | 77.88 | 78.09 | 77.20 | 77.29 | 6,280,867 | +0.36(+0.47%) |
Oct 10, 2019 | 76.89 | 77.03 | 76.42 | 76.94 | 4,757,072 | +0.10(+0.13%) |
Oct 09, 2019 | 76.41 | 77.12 | 76.33 | 76.84 | 4,970,956 | +0.84(+1.11%) |
Oct 08, 2019 | 76.52 | 77.27 | 75.80 | 76.00 | 7,135,885 | -0.84(-1.09%) |
Oct 07, 2019 | 76.71 | 77.11 | 76.52 | 76.84 | 4,967,005 | -0.06(-0.08%) |
Oct 04, 2019 | 75.99 | 76.94 | 75.85 | 76.90 | 6,582,759 | +1.12(+1.48%) |
Oct 03, 2019 | 75.45 | 76.00 | 74.83 | 75.78 | 6,772,374 | +0.34(+0.45%) |
Oct 02, 2019 | 76.93 | 76.98 | 75.32 | 75.44 | 11,213,644 | -1.99(-2.57%) |