Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.55 | 75.73 | 73.22 | 75.60 | 2,004,000 | +1.45(+1.96%) |
Dec 30, 2019 | 75.76 | 75.95 | 73.60 | 74.15 | 2,548,144 | -1.49(-1.97%) |
Dec 27, 2019 | 76.73 | 77.42 | 75.14 | 75.64 | 2,737,600 | -0.76(-0.99%) |
Dec 26, 2019 | 78.25 | 78.58 | 76.05 | 76.40 | 2,957,152 | -1.33(-1.71%) |
Dec 24, 2019 | 78.02 | 79.28 | 76.94 | 77.73 | 2,016,300 | -0.01(-0.01%) |
Dec 23, 2019 | 76.88 | 78.46 | 76.63 | 77.74 | 2,863,909 | +0.90(+1.17%) |
Dec 20, 2019 | 76.88 | 77.00 | 75.07 | 76.84 | 5,969,500 | -0.52(-0.67%) |
Dec 19, 2019 | 77.79 | 80.02 | 76.82 | 77.36 | 4,775,190 | +0.06(+0.08%) |
Dec 18, 2019 | 76.55 | 77.88 | 75.44 | 77.30 | 3,738,814 | +0.97(+1.27%) |
Dec 17, 2019 | 73.17 | 77.21 | 73.17 | 76.33 | 4,608,441 | +2.73(+3.71%) |
Dec 16, 2019 | 75.00 | 75.01 | 71.65 | 73.60 | 4,872,368 | -1.42(-1.89%) |
Dec 13, 2019 | 75.36 | 76.39 | 74.85 | 75.02 | 1,772,600 | -0.21(-0.28%) |
Dec 12, 2019 | 75.91 | 76.88 | 74.27 | 75.23 | 2,606,743 | -0.67(-0.88%) |
Dec 11, 2019 | 74.79 | 76.95 | 74.46 | 75.90 | 3,321,127 | +1.25(+1.67%) |
Dec 10, 2019 | 73.45 | 75.08 | 73.40 | 74.65 | 2,453,054 | +0.60(+0.81%) |
Dec 09, 2019 | 76.16 | 76.27 | 73.63 | 74.05 | 3,014,067 | -2.17(-2.85%) |
Dec 06, 2019 | 74.00 | 76.30 | 73.25 | 76.22 | 3,565,700 | +2.56(+3.48%) |
Dec 05, 2019 | 73.59 | 76.03 | 71.30 | 73.66 | 5,682,281 | -0.23(-0.31%) |
Dec 04, 2019 | 76.75 | 77.05 | 73.51 | 73.89 | 5,165,717 | -2.27(-2.98%) |
Dec 03, 2019 | 77.51 | 77.68 | 75.40 | 76.16 | 5,264,982 | -3.11(-3.92%) |
Dec 02, 2019 | 83.30 | 83.64 | 77.03 | 79.27 | 5,983,637 | -3.69(-4.45%) |
Nov 29, 2019 | 82.08 | 84.90 | 81.83 | 82.96 | 3,694,600 | +1.30(+1.59%) |
Nov 27, 2019 | 79.96 | 83.65 | 79.75 | 81.66 | 5,105,000 | +2.23(+2.81%) |
Nov 26, 2019 | 77.52 | 79.73 | 76.70 | 79.43 | 3,316,542 | +2.15(+2.78%) |
Nov 25, 2019 | 78.04 | 78.80 | 76.05 | 77.28 | 3,940,112 | -0.06(-0.08%) |
Nov 22, 2019 | 78.55 | 78.90 | 76.55 | 77.34 | 2,378,800 | -1.28(-1.63%) |
Nov 21, 2019 | 78.30 | 80.17 | 77.18 | 78.62 | 2,640,916 | +0.50(+0.64%) |
Nov 20, 2019 | 76.89 | 78.57 | 76.23 | 78.12 | 2,209,945 | +0.77(+1.00%) |
Nov 19, 2019 | 79.75 | 80.00 | 76.55 | 77.35 | 2,972,523 | -2.37(-2.97%) |
Nov 18, 2019 | 81.22 | 81.22 | 78.55 | 79.72 | 2,936,307 | -1.09(-1.35%) |
Nov 15, 2019 | 81.04 | 83.14 | 79.06 | 80.81 | 4,099,900 | +0.38(+0.47%) |
Nov 14, 2019 | 81.34 | 83.38 | 79.64 | 80.43 | 5,534,213 | +1.42(+1.80%) |
Nov 13, 2019 | 78.00 | 80.18 | 77.00 | 79.01 | 3,888,191 | +0.74(+0.95%) |
Nov 12, 2019 | 76.75 | 79.47 | 73.85 | 78.27 | 6,287,492 | +1.48(+1.93%) |
Nov 11, 2019 | 79.88 | 79.96 | 75.65 | 76.79 | 5,031,519 | -3.16(-3.95%) |
Nov 08, 2019 | 79.25 | 80.79 | 78.67 | 79.95 | 2,846,900 | +0.96(+1.22%) |
Nov 07, 2019 | 81.10 | 81.19 | 77.22 | 78.99 | 6,168,959 | -1.74(-2.16%) |
Nov 06, 2019 | 82.04 | 83.51 | 80.50 | 80.73 | 3,666,041 | -0.72(-0.88%) |
Nov 05, 2019 | 83.25 | 84.97 | 81.39 | 81.45 | 8,339,763 | +1.66(+2.08%) |
Nov 04, 2019 | 83.40 | 83.44 | 79.63 | 79.79 | 4,751,472 | -2.21(-2.70%) |
Nov 01, 2019 | 84.37 | 85.29 | 81.83 | 82.00 | 5,220,500 | -2.45(-2.90%) |
Oct 31, 2019 | 90.44 | 90.44 | 83.63 | 84.45 | 7,046,685 | -4.44(-4.99%) |
Oct 30, 2019 | 84.35 | 90.00 | 83.00 | 88.89 | 14,629,334 | +6.90(+8.42%) |
Oct 29, 2019 | 82.96 | 88.88 | 80.10 | 81.99 | 32,837,986 | -23.42(-22.22%) |
Oct 28, 2019 | 101.00 | 108.17 | 97.85 | 105.41 | 9,225,443 | +4.60(+4.56%) |
Oct 25, 2019 | 101.77 | 102.00 | 97.74 | 100.81 | 3,312,800 | -0.89(-0.88%) |
Oct 24, 2019 | 96.50 | 103.77 | 96.15 | 101.70 | 4,706,624 | +3.80(+3.88%) |
Oct 23, 2019 | 102.70 | 105.67 | 97.25 | 97.90 | 4,762,126 | -8.50(-7.99%) |
Oct 22, 2019 | 110.00 | 112.88 | 105.55 | 106.40 | 2,334,839 | -3.73(-3.39%) |
Oct 21, 2019 | 113.60 | 113.61 | 106.01 | 110.13 | 3,589,324 | +0.14(+0.13%) |
Oct 18, 2019 | 115.00 | 115.39 | 107.91 | 109.99 | 3,834,000 | -7.36(-6.27%) |
Oct 17, 2019 | 123.99 | 124.58 | 116.86 | 117.35 | 2,851,177 | -6.09(-4.93%) |
Oct 16, 2019 | 122.00 | 126.49 | 121.78 | 123.44 | 1,971,456 | +1.39(+1.14%) |
Oct 15, 2019 | 124.27 | 125.40 | 120.53 | 122.05 | 2,638,361 | -4.26(-3.37%) |
Oct 14, 2019 | 128.45 | 128.46 | 124.63 | 126.31 | 2,129,857 | -5.08(-3.87%) |
Oct 11, 2019 | 136.01 | 136.85 | 130.64 | 131.39 | 2,451,000 | -4.61(-3.39%) |
Oct 10, 2019 | 138.50 | 138.95 | 134.91 | 136.00 | 1,740,839 | -3.35(-2.40%) |
Oct 09, 2019 | 143.26 | 143.70 | 137.56 | 139.35 | 1,491,611 | -3.38(-2.37%) |
Oct 08, 2019 | 143.00 | 143.94 | 140.18 | 142.73 | 1,124,039 | -2.33(-1.61%) |
Oct 07, 2019 | 144.50 | 145.17 | 142.03 | 145.06 | 1,330,615 | -0.66(-0.45%) |
Oct 04, 2019 | 146.06 | 147.17 | 144.27 | 145.72 | 1,378,400 | +0.28(+0.19%) |
Oct 03, 2019 | 142.06 | 146.93 | 141.32 | 145.44 | 1,161,330 | +2.14(+1.49%) |
Oct 02, 2019 | 144.96 | 145.25 | 141.10 | 143.30 | 1,544,669 | -3.12(-2.13%) |