Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.56 | 83.19 | 82.38 | 83.10 | 7,508,046 | +0.48(+0.58%) |
Dec 30, 2019 | 82.32 | 82.80 | 82.16 | 82.62 | 7,431,204 | +0.06(+0.08%) |
Dec 27, 2019 | 82.40 | 82.70 | 82.28 | 82.56 | 5,379,515 | +0.22(+0.27%) |
Dec 26, 2019 | 81.99 | 82.33 | 81.87 | 82.33 | 3,408,077 | +0.44(+0.53%) |
Dec 24, 2019 | 81.94 | 82.06 | 81.61 | 81.89 | 2,909,578 | +0.22(+0.27%) |
Dec 23, 2019 | 82.42 | 82.51 | 81.63 | 81.67 | 6,567,291 | -0.46(-0.57%) |
Dec 20, 2019 | 81.88 | 82.43 | 81.72 | 82.14 | 12,852,727 | +0.51(+0.62%) |
Dec 19, 2019 | 80.85 | 81.66 | 80.77 | 81.63 | 6,538,830 | +0.67(+0.83%) |
Dec 18, 2019 | 79.98 | 81.09 | 79.98 | 80.96 | 8,258,900 | +1.04(+1.30%) |
Dec 17, 2019 | 80.84 | 80.96 | 79.86 | 79.92 | 6,362,201 | -0.69(-0.85%) |
Dec 16, 2019 | 80.28 | 80.85 | 79.81 | 80.61 | 10,337,527 | +0.51(+0.64%) |
Dec 13, 2019 | 80.15 | 80.43 | 79.49 | 80.09 | 9,711,521 | +0.08(+0.10%) |
Dec 12, 2019 | 81.11 | 81.38 | 79.89 | 80.01 | 14,027,192 | -1.06(-1.31%) |
Dec 11, 2019 | 81.84 | 81.98 | 80.82 | 81.08 | 12,185,279 | -0.80(-0.97%) |
Dec 10, 2019 | 82.45 | 82.57 | 81.70 | 81.87 | 8,797,515 | -0.50(-0.60%) |
Dec 09, 2019 | 82.29 | 82.52 | 81.99 | 82.37 | 5,643,651 | +0.17(+0.20%) |
Dec 06, 2019 | 82.00 | 82.62 | 81.98 | 82.20 | 6,208,297 | +0.14(+0.17%) |
Dec 05, 2019 | 81.83 | 82.09 | 81.59 | 82.06 | 9,096,842 | +0.07(+0.09%) |
Dec 04, 2019 | 81.50 | 82.29 | 81.42 | 81.99 | 9,441,402 | +0.32(+0.39%) |
Dec 03, 2019 | 81.11 | 81.78 | 81.06 | 81.67 | 9,062,700 | +0.50(+0.61%) |
Dec 02, 2019 | 82.30 | 82.37 | 81.16 | 81.17 | 18,018,272 | -1.22(-1.48%) |
Nov 29, 2019 | 82.70 | 83.07 | 82.37 | 82.39 | 6,090,769 | -0.23(-0.28%) |
Nov 27, 2019 | 82.41 | 82.83 | 82.17 | 82.62 | 7,397,945 | +0.27(+0.32%) |
Nov 26, 2019 | 81.51 | 82.47 | 81.46 | 82.36 | 9,634,116 | +0.96(+1.18%) |
Nov 25, 2019 | 81.23 | 81.78 | 81.20 | 81.39 | 7,189,009 | +0.34(+0.41%) |
Nov 22, 2019 | 81.55 | 81.56 | 80.64 | 81.06 | 7,162,662 | -0.27(-0.33%) |
Nov 21, 2019 | 82.24 | 82.34 | 81.32 | 81.32 | 11,008,090 | -1.13(-1.37%) |
Nov 20, 2019 | 82.51 | 82.75 | 82.12 | 82.45 | 6,108,261 | -0.02(-0.02%) |
Nov 19, 2019 | 82.56 | 82.73 | 82.30 | 82.47 | 5,588,530 | +0.11(+0.13%) |
Nov 18, 2019 | 82.01 | 82.73 | 81.96 | 82.37 | 6,157,565 | +0.42(+0.52%) |
Nov 15, 2019 | 81.58 | 81.96 | 81.40 | 81.94 | 6,456,701 | +0.43(+0.53%) |
Nov 14, 2019 | 81.09 | 81.51 | 80.92 | 81.51 | 5,971,734 | +0.65(+0.80%) |
Nov 13, 2019 | 80.31 | 81.05 | 80.27 | 80.86 | 7,657,885 | +0.65(+0.82%) |
Nov 12, 2019 | 80.79 | 81.27 | 80.13 | 80.21 | 7,120,796 | -0.57(-0.70%) |
Nov 11, 2019 | 80.54 | 81.00 | 80.54 | 80.78 | 3,731,354 | +0.19(+0.23%) |
Nov 08, 2019 | 80.62 | 81.08 | 80.40 | 80.59 | 6,830,552 | -0.15(-0.19%) |
Nov 07, 2019 | 81.16 | 81.39 | 80.46 | 80.74 | 9,833,967 | -0.78(-0.95%) |
Nov 06, 2019 | 81.45 | 81.85 | 81.31 | 81.52 | 7,703,795 | +0.24(+0.29%) |
Nov 05, 2019 | 82.35 | 82.62 | 80.98 | 81.28 | 16,450,964 | -1.34(-1.63%) |
Nov 04, 2019 | 83.14 | 83.26 | 82.49 | 82.62 | 8,190,729 | -0.65(-0.78%) |
Nov 01, 2019 | 83.43 | 83.75 | 82.57 | 83.27 | 12,878,450 | -0.06(-0.07%) |
Oct 31, 2019 | 83.67 | 83.72 | 83.03 | 83.33 | 7,455,422 | -0.14(-0.17%) |
Oct 30, 2019 | 83.06 | 83.47 | 82.59 | 83.47 | 8,197,852 | +0.46(+0.55%) |
Oct 29, 2019 | 82.83 | 83.38 | 82.63 | 83.01 | 7,263,927 | +0.28(+0.34%) |
Oct 28, 2019 | 83.11 | 83.19 | 82.57 | 82.73 | 6,167,771 | -0.45(-0.54%) |
Oct 25, 2019 | 83.73 | 83.85 | 83.02 | 83.18 | 6,008,080 | -0.86(-1.02%) |
Oct 24, 2019 | 84.33 | 84.33 | 83.72 | 84.04 | 5,049,014 | -0.11(-0.13%) |
Oct 23, 2019 | 84.18 | 84.18 | 83.44 | 84.14 | 5,755,207 | +0.11(+0.14%) |
Oct 22, 2019 | 84.47 | 84.87 | 83.85 | 84.03 | 6,757,347 | -0.27(-0.33%) |
Oct 21, 2019 | 83.60 | 84.31 | 83.56 | 84.30 | 8,230,879 | +0.61(+0.73%) |
Oct 18, 2019 | 82.97 | 83.81 | 82.93 | 83.69 | 8,511,127 | +0.66(+0.80%) |
Oct 17, 2019 | 82.68 | 83.16 | 82.60 | 83.03 | 6,802,613 | +0.46(+0.56%) |
Oct 16, 2019 | 82.45 | 82.57 | 82.00 | 82.57 | 5,935,690 | +0.06(+0.08%) |
Oct 15, 2019 | 82.53 | 82.68 | 82.02 | 82.51 | 6,314,996 | +0.04(+0.05%) |
Oct 14, 2019 | 82.73 | 82.92 | 82.20 | 82.46 | 9,454,392 | +0.02(+0.02%) |
Oct 11, 2019 | 82.68 | 83.13 | 82.40 | 82.45 | 7,697,252 | -0.06(-0.08%) |
Oct 10, 2019 | 82.27 | 82.68 | 82.00 | 82.51 | 5,454,138 | +0.16(+0.19%) |
Oct 09, 2019 | 82.45 | 82.70 | 82.17 | 82.35 | 5,564,311 | +0.27(+0.32%) |
Oct 08, 2019 | 82.46 | 82.77 | 81.77 | 82.08 | 5,758,198 | -0.42(-0.51%) |
Oct 07, 2019 | 82.34 | 82.98 | 82.25 | 82.51 | 8,190,815 | -0.23(-0.28%) |
Oct 04, 2019 | 82.45 | 82.78 | 82.33 | 82.74 | 12,220,224 | +0.44(+0.54%) |
Oct 03, 2019 | 81.42 | 82.45 | 81.29 | 82.30 | 11,725,892 | +0.80(+0.98%) |
Oct 02, 2019 | 81.85 | 81.92 | 80.96 | 81.50 | 8,137,232 | -0.32(-0.39%) |