Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.28 | 79.60 | 79.05 | 79.57 | 1,623,548 | +0.40(+0.51%) |
Dec 30, 2019 | 79.11 | 79.28 | 78.79 | 79.17 | 1,834,757 | -0.13(-0.17%) |
Dec 27, 2019 | 79.09 | 79.39 | 78.88 | 79.30 | 1,204,744 | +0.26(+0.33%) |
Dec 26, 2019 | 79.01 | 79.22 | 78.75 | 79.04 | 1,371,438 | +0.03(+0.04%) |
Dec 24, 2019 | 78.99 | 79.12 | 78.55 | 79.01 | 522,614 | +0.08(+0.10%) |
Dec 23, 2019 | 80.03 | 80.18 | 78.74 | 78.93 | 1,799,172 | -0.97(-1.21%) |
Dec 20, 2019 | 80.13 | 80.63 | 79.22 | 79.90 | 5,246,453 | +0.78(+0.99%) |
Dec 19, 2019 | 78.77 | 79.22 | 78.60 | 79.12 | 2,645,752 | +0.19(+0.23%) |
Dec 18, 2019 | 78.69 | 79.10 | 78.32 | 78.93 | 3,845,179 | +0.45(+0.57%) |
Dec 17, 2019 | 78.48 | 78.99 | 78.31 | 78.48 | 3,614,801 | +0.16(+0.20%) |
Dec 16, 2019 | 77.48 | 78.33 | 77.27 | 78.32 | 2,454,354 | +0.83(+1.06%) |
Dec 13, 2019 | 76.73 | 77.63 | 76.03 | 77.50 | 3,104,447 | +0.77(+1.00%) |
Dec 12, 2019 | 77.48 | 77.61 | 76.51 | 76.73 | 2,438,164 | -0.85(-1.10%) |
Dec 11, 2019 | 77.63 | 77.84 | 77.25 | 77.58 | 2,979,701 | +0.18(+0.23%) |
Dec 10, 2019 | 77.33 | 77.48 | 76.98 | 77.41 | 2,260,838 | +0.07(+0.09%) |
Dec 09, 2019 | 77.69 | 77.74 | 77.27 | 77.34 | 2,026,004 | -0.45(-0.57%) |
Dec 06, 2019 | 77.63 | 78.12 | 77.44 | 77.79 | 1,638,276 | -0.06(-0.08%) |
Dec 05, 2019 | 77.33 | 77.92 | 77.18 | 77.84 | 1,824,969 | +0.36(+0.47%) |
Dec 04, 2019 | 76.49 | 77.58 | 76.40 | 77.48 | 3,316,644 | +0.97(+1.27%) |
Dec 03, 2019 | 76.23 | 76.83 | 76.06 | 76.51 | 2,595,637 | +0.51(+0.66%) |
Dec 02, 2019 | 76.64 | 76.77 | 75.95 | 76.01 | 2,781,469 | -0.90(-1.17%) |
Nov 29, 2019 | 77.21 | 77.53 | 76.83 | 76.91 | 896,164 | -0.20(-0.26%) |
Nov 27, 2019 | 77.08 | 77.17 | 76.57 | 77.11 | 1,768,455 | +0.08(+0.10%) |
Nov 26, 2019 | 76.56 | 77.30 | 76.52 | 77.04 | 3,495,743 | +0.51(+0.67%) |
Nov 25, 2019 | 77.11 | 77.20 | 76.31 | 76.52 | 2,972,673 | -0.55(-0.71%) |
Nov 22, 2019 | 76.71 | 77.27 | 76.04 | 77.07 | 3,084,018 | +0.40(+0.52%) |
Nov 21, 2019 | 76.95 | 77.08 | 76.19 | 76.67 | 2,208,658 | -0.33(-0.43%) |
Nov 20, 2019 | 76.46 | 77.15 | 76.25 | 77.00 | 2,537,480 | +0.67(+0.87%) |
Nov 19, 2019 | 75.66 | 76.85 | 75.42 | 76.34 | 4,498,885 | +0.44(+0.58%) |
Nov 18, 2019 | 75.76 | 76.61 | 75.48 | 75.90 | 3,313,745 | +0.50(+0.66%) |
Nov 15, 2019 | 75.38 | 75.60 | 74.74 | 75.40 | 4,277,479 | -0.03(-0.04%) |
Nov 14, 2019 | 75.84 | 76.25 | 75.31 | 75.44 | 3,169,141 | -0.22(-0.29%) |
Nov 13, 2019 | 74.82 | 75.87 | 74.62 | 75.66 | 4,979,372 | +1.14(+1.54%) |
Nov 12, 2019 | 74.73 | 74.90 | 74.23 | 74.51 | 2,335,887 | -0.23(-0.30%) |
Nov 11, 2019 | 75.14 | 75.29 | 74.64 | 74.74 | 2,510,197 | -0.25(-0.34%) |
Nov 08, 2019 | 74.78 | 75.29 | 74.37 | 74.99 | 3,582,402 | -0.23(-0.30%) |
Nov 07, 2019 | 76.32 | 76.47 | 74.64 | 75.22 | 4,853,977 | -1.63(-2.13%) |
Nov 06, 2019 | 76.64 | 77.06 | 76.34 | 76.85 | 2,864,796 | +0.48(+0.63%) |
Nov 05, 2019 | 77.13 | 77.33 | 76.05 | 76.37 | 2,629,061 | -1.17(-1.51%) |
Nov 04, 2019 | 78.19 | 78.31 | 77.11 | 77.54 | 3,567,827 | -0.63(-0.81%) |
Nov 01, 2019 | 79.14 | 79.36 | 78.10 | 78.17 | 2,302,655 | -0.69(-0.88%) |
Oct 31, 2019 | 78.86 | 79.08 | 78.25 | 78.86 | 2,763,591 | +0.24(+0.31%) |
Oct 30, 2019 | 78.01 | 79.01 | 78.01 | 78.62 | 1,653,247 | +0.78(+1.00%) |
Oct 29, 2019 | 77.83 | 78.05 | 77.58 | 77.84 | 2,476,111 | -0.17(-0.21%) |
Oct 28, 2019 | 78.29 | 78.61 | 77.60 | 78.01 | 3,071,602 | -0.82(-1.04%) |
Oct 25, 2019 | 79.95 | 80.01 | 78.56 | 78.83 | 2,937,473 | -1.14(-1.43%) |
Oct 24, 2019 | 79.18 | 80.39 | 79.18 | 79.98 | 3,520,156 | +1.07(+1.36%) |
Oct 23, 2019 | 78.86 | 79.46 | 78.72 | 78.91 | 2,847,639 | +0.24(+0.31%) |
Oct 22, 2019 | 79.12 | 79.12 | 78.45 | 78.66 | 2,821,700 | -0.28(-0.35%) |
Oct 21, 2019 | 78.57 | 78.99 | 78.11 | 78.94 | 2,723,289 | +0.28(+0.36%) |
Oct 18, 2019 | 77.54 | 78.77 | 77.42 | 78.66 | 2,970,627 | +0.95(+1.23%) |
Oct 17, 2019 | 77.28 | 78.00 | 77.21 | 77.70 | 2,290,825 | +0.33(+0.43%) |
Oct 16, 2019 | 76.65 | 77.42 | 76.32 | 77.37 | 2,623,072 | +0.72(+0.94%) |
Oct 15, 2019 | 77.17 | 77.38 | 76.59 | 76.65 | 1,927,777 | -0.24(-0.32%) |
Oct 14, 2019 | 77.46 | 77.58 | 76.72 | 76.89 | 1,933,221 | -0.26(-0.34%) |
Oct 11, 2019 | 77.30 | 77.64 | 76.91 | 77.15 | 2,179,616 | -0.23(-0.29%) |
Oct 10, 2019 | 77.27 | 77.77 | 76.96 | 77.38 | 2,151,023 | -0.23(-0.29%) |
Oct 09, 2019 | 77.52 | 77.89 | 77.27 | 77.60 | 2,102,798 | +0.27(+0.35%) |
Oct 08, 2019 | 78.42 | 78.50 | 77.34 | 77.34 | 2,602,764 | -0.96(-1.23%) |
Oct 07, 2019 | 78.05 | 78.60 | 77.68 | 78.30 | 2,787,075 | +0.08(+0.11%) |
Oct 04, 2019 | 77.49 | 78.40 | 77.16 | 78.21 | 3,462,300 | +0.93(+1.20%) |
Oct 03, 2019 | 77.08 | 77.35 | 76.78 | 77.28 | 3,561,336 | +0.31(+0.40%) |
Oct 02, 2019 | 77.93 | 77.95 | 76.60 | 76.98 | 3,727,116 | -0.91(-1.17%) |