Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.27 | 79.27 | 79.15 | 79.19 | 933,672 | -0.15(-0.19%) |
Dec 30, 2019 | 79.11 | 79.34 | 79.06 | 79.34 | 1,536,762 | +0.09(+0.11%) |
Dec 27, 2019 | 79.18 | 79.30 | 79.17 | 79.25 | 1,191,884 | +0.16(+0.20%) |
Dec 26, 2019 | 79.03 | 79.10 | 78.95 | 79.10 | 907,673 | +0.02(+0.02%) |
Dec 24, 2019 | 78.85 | 79.08 | 78.83 | 79.08 | 856,750 | +0.17(+0.22%) |
Dec 23, 2019 | 79.01 | 79.01 | 78.83 | 78.91 | 4,463,707 | -0.05(-0.06%) |
Dec 20, 2019 | 78.87 | 78.96 | 78.84 | 78.95 | 2,642,222 | -0.04(-0.05%) |
Dec 19, 2019 | 78.91 | 79.02 | 78.86 | 79.00 | 2,077,783 | +0.11(+0.14%) |
Dec 18, 2019 | 78.92 | 78.93 | 78.84 | 78.89 | 1,770,049 | -0.05(-0.07%) |
Dec 17, 2019 | 78.99 | 79.01 | 78.91 | 78.94 | 1,721,459 | +0.01(+0.01%) |
Dec 16, 2019 | 78.99 | 79.05 | 78.92 | 78.93 | 1,971,581 | -0.16(-0.21%) |
Dec 13, 2019 | 78.95 | 79.11 | 78.78 | 79.09 | 1,960,474 | +0.34(+0.43%) |
Dec 12, 2019 | 79.04 | 79.04 | 78.61 | 78.76 | 2,638,542 | -0.25(-0.32%) |
Dec 11, 2019 | 78.87 | 79.09 | 78.84 | 79.01 | 1,406,671 | +0.22(+0.27%) |
Dec 10, 2019 | 78.89 | 78.89 | 78.74 | 78.79 | 1,675,581 | -0.05(-0.07%) |
Dec 09, 2019 | 78.95 | 78.95 | 78.83 | 78.84 | 1,725,840 | +0.00(+0.00%) |
Dec 06, 2019 | 78.72 | 78.93 | 78.69 | 78.84 | 1,726,633 | -0.09(-0.11%) |
Dec 05, 2019 | 78.87 | 78.96 | 78.81 | 78.93 | 2,405,611 | -0.06(-0.08%) |
Dec 04, 2019 | 79.04 | 79.13 | 78.85 | 78.99 | 2,382,110 | -0.11(-0.14%) |
Dec 03, 2019 | 78.89 | 79.14 | 78.84 | 79.10 | 5,171,344 | +0.48(+0.62%) |
Dec 02, 2019 | 78.61 | 78.75 | 78.49 | 78.62 | 2,582,274 | -0.19(-0.24%) |
Nov 29, 2019 | 78.84 | 78.87 | 78.77 | 78.81 | 3,604,029 | -0.09(-0.12%) |
Nov 27, 2019 | 78.86 | 78.91 | 78.81 | 78.90 | 2,033,405 | -0.03(-0.04%) |
Nov 26, 2019 | 78.95 | 78.99 | 78.89 | 78.94 | 1,146,859 | +0.08(+0.10%) |
Nov 25, 2019 | 78.77 | 78.87 | 78.75 | 78.86 | 1,597,269 | +0.14(+0.18%) |
Nov 22, 2019 | 78.72 | 78.72 | 78.62 | 78.72 | 1,492,470 | +0.04(+0.05%) |
Nov 21, 2019 | 78.67 | 78.68 | 78.59 | 78.68 | 2,092,470 | -0.09(-0.11%) |
Nov 20, 2019 | 78.74 | 78.80 | 78.69 | 78.76 | 2,155,387 | +0.09(+0.11%) |
Nov 19, 2019 | 78.62 | 78.68 | 78.57 | 78.68 | 1,821,561 | +0.09(+0.12%) |
Nov 18, 2019 | 78.56 | 78.65 | 78.50 | 78.58 | 4,478,041 | +0.10(+0.13%) |
Nov 15, 2019 | 78.42 | 78.55 | 78.42 | 78.48 | 2,389,622 | -0.03(-0.03%) |
Nov 14, 2019 | 78.40 | 78.57 | 78.40 | 78.50 | 2,791,983 | +0.31(+0.40%) |
Nov 13, 2019 | 78.25 | 78.27 | 78.19 | 78.19 | 2,490,209 | +0.13(+0.17%) |
Nov 12, 2019 | 78.03 | 78.10 | 77.94 | 78.06 | 1,926,078 | +0.05(+0.07%) |
Nov 11, 2019 | 78.06 | 78.09 | 77.96 | 78.01 | 824,287 | +0.03(+0.04%) |
Nov 08, 2019 | 78.06 | 78.18 | 77.96 | 77.98 | 1,604,135 | -0.07(-0.09%) |
Nov 07, 2019 | 78.25 | 78.26 | 77.89 | 78.05 | 4,381,698 | -0.41(-0.52%) |
Nov 06, 2019 | 78.37 | 78.49 | 78.31 | 78.45 | 1,869,602 | +0.28(+0.35%) |
Nov 05, 2019 | 78.30 | 78.32 | 78.11 | 78.18 | 2,926,731 | -0.33(-0.42%) |
Nov 04, 2019 | 78.58 | 78.62 | 78.46 | 78.50 | 1,695,955 | -0.28(-0.35%) |
Nov 01, 2019 | 78.75 | 78.92 | 78.65 | 78.78 | 2,778,654 | +0.01(+0.01%) |
Oct 31, 2019 | 78.57 | 78.77 | 78.54 | 78.77 | 3,996,633 | +0.38(+0.48%) |
Oct 30, 2019 | 78.20 | 78.39 | 78.12 | 78.39 | 2,369,973 | +0.21(+0.26%) |
Oct 29, 2019 | 78.31 | 78.32 | 78.18 | 78.19 | 2,812,253 | -0.09(-0.12%) |
Oct 28, 2019 | 78.27 | 78.33 | 78.21 | 78.28 | 1,569,592 | -0.14(-0.18%) |
Oct 25, 2019 | 78.57 | 78.58 | 78.36 | 78.42 | 1,219,350 | -0.12(-0.15%) |
Oct 24, 2019 | 78.53 | 78.62 | 78.52 | 78.54 | 1,602,859 | +0.11(+0.14%) |
Oct 23, 2019 | 78.53 | 78.54 | 78.42 | 78.43 | 964,050 | +0.00(+0.00%) |
Oct 22, 2019 | 78.45 | 78.46 | 78.30 | 78.43 | 1,993,182 | +0.15(+0.19%) |
Oct 21, 2019 | 78.31 | 78.39 | 78.27 | 78.28 | 1,155,981 | -0.16(-0.21%) |
Oct 18, 2019 | 78.43 | 78.51 | 78.33 | 78.45 | 1,058,065 | +0.12(+0.15%) |
Oct 17, 2019 | 78.27 | 78.43 | 78.22 | 78.33 | 1,561,681 | +0.06(+0.08%) |
Oct 16, 2019 | 78.26 | 78.34 | 78.16 | 78.27 | 1,918,356 | +0.11(+0.14%) |
Oct 15, 2019 | 78.34 | 78.39 | 78.13 | 78.15 | 1,854,589 | -0.18(-0.23%) |
Oct 14, 2019 | 78.31 | 78.36 | 78.27 | 78.33 | 1,090,860 | +0.16(+0.21%) |
Oct 11, 2019 | 78.20 | 78.27 | 78.09 | 78.17 | 2,459,283 | -0.21(-0.26%) |
Oct 10, 2019 | 78.57 | 78.60 | 78.36 | 78.38 | 2,985,168 | -0.33(-0.42%) |
Oct 09, 2019 | 78.76 | 78.94 | 78.62 | 78.70 | 2,171,930 | -0.05(-0.07%) |
Oct 08, 2019 | 78.89 | 78.93 | 78.71 | 78.76 | 3,075,130 | +0.05(+0.07%) |
Oct 07, 2019 | 78.83 | 78.87 | 78.70 | 78.70 | 1,574,670 | -0.23(-0.29%) |
Oct 04, 2019 | 78.86 | 79.00 | 78.81 | 78.94 | 1,457,034 | +0.10(+0.13%) |
Oct 03, 2019 | 78.60 | 78.90 | 78.51 | 78.83 | 2,843,281 | +0.34(+0.43%) |
Oct 02, 2019 | 78.41 | 78.54 | 78.30 | 78.50 | 2,474,978 | +0.07(+0.09%) |