Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.90 | 80.27 | 79.46 | 80.15 | 2,507,315 | +0.25(+0.32%) |
Dec 30, 2019 | 79.57 | 80.01 | 79.35 | 79.90 | 1,528,149 | +0.17(+0.21%) |
Dec 27, 2019 | 79.80 | 79.99 | 79.44 | 79.73 | 1,390,567 | +0.23(+0.29%) |
Dec 26, 2019 | 79.09 | 79.62 | 79.06 | 79.49 | 919,557 | +0.49(+0.63%) |
Dec 24, 2019 | 78.85 | 79.20 | 78.63 | 79.00 | 1,090,277 | +0.23(+0.30%) |
Dec 23, 2019 | 79.36 | 79.51 | 78.57 | 78.76 | 1,820,754 | -0.39(-0.49%) |
Dec 20, 2019 | 78.87 | 79.69 | 78.57 | 79.15 | 5,972,557 | +0.65(+0.82%) |
Dec 19, 2019 | 78.68 | 78.85 | 78.29 | 78.50 | 3,478,722 | -0.22(-0.27%) |
Dec 18, 2019 | 78.27 | 78.94 | 77.95 | 78.72 | 3,463,548 | +0.69(+0.89%) |
Dec 17, 2019 | 79.16 | 79.34 | 77.87 | 78.03 | 2,944,905 | -0.94(-1.19%) |
Dec 16, 2019 | 79.60 | 79.86 | 78.06 | 78.96 | 3,702,039 | -0.16(-0.20%) |
Dec 13, 2019 | 79.38 | 79.70 | 78.23 | 79.13 | 6,158,641 | -0.34(-0.43%) |
Dec 12, 2019 | 80.08 | 80.69 | 79.07 | 79.47 | 2,505,227 | -0.79(-0.98%) |
Dec 11, 2019 | 81.48 | 81.68 | 79.93 | 80.25 | 2,570,893 | -1.20(-1.47%) |
Dec 10, 2019 | 82.28 | 82.44 | 81.24 | 81.45 | 2,948,730 | -0.21(-0.26%) |
Dec 09, 2019 | 81.91 | 82.14 | 81.39 | 81.66 | 2,433,421 | -0.04(-0.05%) |
Dec 06, 2019 | 81.83 | 82.16 | 81.56 | 81.71 | 2,485,366 | +0.07(+0.09%) |
Dec 05, 2019 | 81.41 | 81.65 | 80.69 | 81.64 | 2,566,713 | +0.22(+0.27%) |
Dec 04, 2019 | 81.22 | 81.84 | 80.88 | 81.41 | 2,790,283 | +0.33(+0.41%) |
Dec 03, 2019 | 80.31 | 81.19 | 80.06 | 81.08 | 2,873,199 | +0.64(+0.80%) |
Dec 02, 2019 | 81.74 | 82.01 | 80.41 | 80.44 | 2,858,631 | -1.38(-1.68%) |
Nov 29, 2019 | 82.92 | 82.93 | 81.79 | 81.82 | 1,848,778 | -0.76(-0.92%) |
Nov 27, 2019 | 82.27 | 82.83 | 81.86 | 82.58 | 2,026,920 | +0.06(+0.08%) |
Nov 26, 2019 | 81.20 | 82.54 | 81.08 | 82.51 | 6,470,728 | +1.31(+1.61%) |
Nov 25, 2019 | 81.28 | 81.81 | 80.94 | 81.20 | 2,679,436 | +0.27(+0.33%) |
Nov 22, 2019 | 81.27 | 81.54 | 80.25 | 80.93 | 2,253,737 | -0.26(-0.32%) |
Nov 21, 2019 | 81.27 | 81.77 | 80.82 | 81.19 | 3,777,567 | -0.63(-0.76%) |
Nov 20, 2019 | 81.06 | 81.97 | 80.98 | 81.82 | 3,201,983 | +0.46(+0.57%) |
Nov 19, 2019 | 80.42 | 81.53 | 80.27 | 81.35 | 4,032,932 | +1.02(+1.27%) |
Nov 18, 2019 | 79.64 | 80.79 | 79.63 | 80.33 | 2,149,754 | +0.71(+0.89%) |
Nov 15, 2019 | 79.91 | 80.17 | 79.46 | 79.63 | 2,819,941 | -0.02(-0.02%) |
Nov 14, 2019 | 78.88 | 79.72 | 78.80 | 79.64 | 3,174,670 | +1.06(+1.35%) |
Nov 13, 2019 | 77.48 | 78.82 | 77.37 | 78.58 | 3,272,780 | +1.16(+1.50%) |
Nov 12, 2019 | 77.90 | 79.13 | 77.37 | 77.42 | 2,721,119 | -0.62(-0.79%) |
Nov 11, 2019 | 77.72 | 78.27 | 77.60 | 78.04 | 1,732,480 | +0.22(+0.29%) |
Nov 08, 2019 | 77.95 | 78.53 | 77.74 | 77.81 | 2,400,547 | -0.17(-0.22%) |
Nov 07, 2019 | 78.14 | 78.41 | 77.62 | 77.98 | 2,582,002 | -0.28(-0.35%) |
Nov 06, 2019 | 77.36 | 78.53 | 77.20 | 78.26 | 3,476,756 | +1.49(+1.94%) |
Nov 05, 2019 | 78.02 | 78.34 | 76.03 | 76.77 | 5,545,374 | -1.67(-2.13%) |
Nov 04, 2019 | 77.91 | 78.63 | 77.57 | 78.44 | 2,880,216 | +0.29(+0.38%) |
Nov 01, 2019 | 78.80 | 79.22 | 77.58 | 78.14 | 5,043,690 | -0.29(-0.36%) |
Oct 31, 2019 | 78.55 | 79.31 | 78.13 | 78.43 | 7,124,596 | +0.07(+0.09%) |
Oct 30, 2019 | 77.92 | 78.39 | 77.28 | 78.36 | 4,130,050 | +0.92(+1.19%) |
Oct 29, 2019 | 76.86 | 78.00 | 76.74 | 77.44 | 5,970,502 | +0.68(+0.88%) |
Oct 28, 2019 | 78.39 | 79.04 | 76.69 | 76.76 | 17,284,494 | -4.44(-5.47%) |
Oct 25, 2019 | 81.98 | 82.10 | 81.18 | 81.20 | 2,438,928 | -1.10(-1.34%) |
Oct 24, 2019 | 82.40 | 82.66 | 81.82 | 82.30 | 2,002,231 | +0.20(+0.24%) |
Oct 23, 2019 | 81.22 | 82.16 | 80.91 | 82.10 | 2,438,945 | +0.95(+1.17%) |
Oct 22, 2019 | 81.79 | 81.79 | 80.64 | 81.15 | 2,941,157 | +0.17(+0.21%) |
Oct 21, 2019 | 80.20 | 80.99 | 79.99 | 80.98 | 1,988,515 | +0.90(+1.13%) |
Oct 18, 2019 | 80.12 | 80.35 | 79.60 | 80.08 | 1,934,492 | +0.40(+0.50%) |
Oct 17, 2019 | 79.53 | 79.96 | 79.02 | 79.68 | 2,201,361 | +0.11(+0.13%) |
Oct 16, 2019 | 79.64 | 79.64 | 78.48 | 79.57 | 2,163,795 | -0.06(-0.08%) |
Oct 15, 2019 | 77.03 | 79.82 | 76.76 | 79.64 | 3,075,248 | +2.55(+3.30%) |
Oct 14, 2019 | 76.83 | 77.28 | 76.48 | 77.09 | 1,685,219 | +0.38(+0.49%) |
Oct 11, 2019 | 77.13 | 77.29 | 76.42 | 76.71 | 1,635,277 | +0.03(+0.03%) |
Oct 10, 2019 | 76.15 | 76.94 | 75.96 | 76.69 | 1,630,347 | +0.29(+0.37%) |
Oct 09, 2019 | 76.64 | 76.95 | 76.03 | 76.40 | 1,371,487 | +0.31(+0.41%) |
Oct 08, 2019 | 76.47 | 77.05 | 75.35 | 76.09 | 1,942,373 | -0.55(-0.72%) |
Oct 07, 2019 | 76.53 | 77.25 | 76.21 | 76.64 | 1,334,837 | -0.38(-0.50%) |
Oct 04, 2019 | 76.60 | 77.15 | 76.41 | 77.03 | 1,767,652 | +0.61(+0.80%) |
Oct 03, 2019 | 75.26 | 76.54 | 75.07 | 76.42 | 2,427,759 | +1.13(+1.50%) |
Oct 02, 2019 | 75.01 | 75.52 | 74.38 | 75.29 | 2,506,718 | +0.00(+0.00%) |