Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.34 | 85.90 | 82.91 | 85.32 | 6,765,293 | +1.22(+1.46%) |
Dec 30, 2019 | 84.75 | 85.14 | 83.81 | 84.10 | 9,172,072 | -0.11(-0.13%) |
Dec 27, 2019 | 86.12 | 86.15 | 83.85 | 84.21 | 8,389,668 | -1.62(-1.89%) |
Dec 26, 2019 | 85.97 | 86.58 | 85.29 | 85.83 | 4,982,134 | +0.50(+0.59%) |
Dec 24, 2019 | 85.68 | 86.16 | 85.04 | 85.32 | 2,970,428 | -0.07(-0.08%) |
Dec 23, 2019 | 83.60 | 85.54 | 83.52 | 85.40 | 6,565,187 | +1.80(+2.15%) |
Dec 20, 2019 | 84.17 | 84.35 | 82.98 | 83.60 | 8,005,629 | -0.29(-0.34%) |
Dec 19, 2019 | 82.99 | 84.17 | 82.92 | 83.88 | 7,300,450 | +1.04(+1.25%) |
Dec 18, 2019 | 81.80 | 83.56 | 81.80 | 82.84 | 7,480,490 | +0.50(+0.61%) |
Dec 17, 2019 | 80.73 | 82.45 | 80.66 | 82.34 | 9,897,911 | +2.08(+2.59%) |
Dec 16, 2019 | 78.97 | 81.02 | 78.86 | 80.26 | 7,920,055 | +2.26(+2.90%) |
Dec 13, 2019 | 79.98 | 80.94 | 77.72 | 78.00 | 9,228,407 | -1.58(-1.98%) |
Dec 12, 2019 | 76.86 | 79.98 | 76.68 | 79.58 | 9,904,984 | +2.90(+3.79%) |
Dec 11, 2019 | 77.00 | 77.72 | 76.50 | 76.68 | 7,274,786 | -0.47(-0.60%) |
Dec 10, 2019 | 76.97 | 77.72 | 76.46 | 77.14 | 9,184,909 | +0.61(+0.80%) |
Dec 09, 2019 | 75.60 | 77.29 | 75.24 | 76.53 | 8,231,045 | +0.43(+0.57%) |
Dec 06, 2019 | 73.77 | 76.50 | 73.63 | 76.10 | 12,496,903 | +2.65(+3.61%) |
Dec 05, 2019 | 74.89 | 75.14 | 73.17 | 73.45 | 9,317,672 | -0.61(-0.82%) |
Dec 04, 2019 | 72.99 | 74.85 | 72.77 | 74.06 | 8,531,005 | +2.22(+3.09%) |
Dec 03, 2019 | 72.09 | 72.95 | 71.34 | 71.84 | 9,026,092 | -1.18(-1.62%) |
Dec 02, 2019 | 73.70 | 74.10 | 72.73 | 73.02 | 6,753,999 | +0.04(+0.05%) |
Nov 29, 2019 | 73.81 | 74.28 | 72.84 | 72.99 | 5,241,204 | -1.76(-2.35%) |
Nov 27, 2019 | 74.49 | 75.12 | 73.85 | 74.74 | 6,753,686 | +0.54(+0.72%) |
Nov 26, 2019 | 76.14 | 76.14 | 73.99 | 74.20 | 9,115,499 | -1.90(-2.50%) |
Nov 25, 2019 | 74.99 | 76.18 | 74.71 | 76.10 | 5,626,162 | +0.65(+0.86%) |
Nov 22, 2019 | 75.39 | 76.14 | 74.53 | 75.46 | 5,352,982 | +0.18(+0.24%) |
Nov 21, 2019 | 74.92 | 75.50 | 73.81 | 75.28 | 6,875,063 | +1.08(+1.45%) |
Nov 20, 2019 | 73.95 | 75.67 | 72.70 | 74.20 | 9,604,879 | +0.54(+0.73%) |
Nov 19, 2019 | 75.64 | 75.78 | 73.56 | 73.67 | 8,990,912 | -2.62(-3.43%) |
Nov 18, 2019 | 78.33 | 78.33 | 75.67 | 76.28 | 7,419,707 | -2.44(-3.10%) |
Nov 15, 2019 | 78.08 | 79.37 | 78.00 | 78.72 | 5,410,392 | +0.97(+1.24%) |
Nov 14, 2019 | 78.69 | 79.40 | 77.32 | 77.75 | 7,961,812 | -0.75(-0.96%) |
Nov 13, 2019 | 79.22 | 79.65 | 78.00 | 78.51 | 7,365,156 | -1.25(-1.57%) |
Nov 12, 2019 | 80.69 | 81.16 | 79.04 | 79.76 | 6,232,165 | -0.29(-0.36%) |
Nov 11, 2019 | 80.37 | 81.30 | 79.69 | 80.05 | 5,598,837 | -1.83(-2.23%) |
Nov 08, 2019 | 80.55 | 82.09 | 79.50 | 81.88 | 5,976,872 | +0.54(+0.66%) |
Nov 07, 2019 | 81.19 | 82.13 | 80.44 | 81.34 | 7,472,744 | +1.61(+2.02%) |
Nov 06, 2019 | 81.84 | 83.06 | 79.15 | 79.73 | 11,050,279 | -2.51(-3.05%) |
Nov 05, 2019 | 82.99 | 84.64 | 81.66 | 82.23 | 11,261,555 | +0.11(+0.13%) |
Nov 04, 2019 | 80.19 | 82.99 | 80.08 | 82.13 | 11,465,258 | +3.80(+4.85%) |
Nov 01, 2019 | 76.68 | 79.12 | 76.32 | 78.33 | 9,402,366 | +2.62(+3.46%) |
Oct 31, 2019 | 76.14 | 76.71 | 74.24 | 75.71 | 8,980,453 | -0.39(-0.52%) |
Oct 30, 2019 | 79.76 | 79.90 | 75.85 | 76.10 | 9,177,962 | -2.94(-3.72%) |
Oct 29, 2019 | 77.22 | 80.01 | 76.71 | 79.04 | 8,372,298 | +1.29(+1.66%) |
Oct 28, 2019 | 78.86 | 79.90 | 77.68 | 77.75 | 6,414,796 | -0.54(-0.69%) |
Oct 25, 2019 | 76.71 | 78.76 | 76.28 | 78.29 | 7,365,414 | +1.61(+2.10%) |
Oct 24, 2019 | 77.93 | 77.97 | 75.82 | 76.68 | 5,356,885 | -0.25(-0.33%) |
Oct 23, 2019 | 75.24 | 77.86 | 74.46 | 76.93 | 7,422,742 | +1.47(+1.95%) |
Oct 22, 2019 | 74.53 | 76.89 | 73.77 | 75.46 | 9,131,403 | +1.22(+1.64%) |
Oct 21, 2019 | 73.17 | 74.63 | 73.02 | 74.24 | 5,217,680 | +0.54(+0.73%) |
Oct 18, 2019 | 75.28 | 75.89 | 73.42 | 73.70 | 6,248,131 | -1.40(-1.86%) |
Oct 17, 2019 | 74.71 | 75.50 | 73.95 | 75.10 | 6,372,375 | +0.36(+0.48%) |
Oct 16, 2019 | 75.21 | 76.50 | 74.49 | 74.74 | 6,139,219 | -0.54(-0.71%) |
Oct 15, 2019 | 74.85 | 76.82 | 73.99 | 75.28 | 7,080,890 | +0.07(+0.10%) |
Oct 14, 2019 | 75.06 | 75.57 | 73.42 | 75.21 | 5,285,681 | -1.00(-1.32%) |
Oct 11, 2019 | 75.60 | 77.31 | 75.60 | 76.21 | 7,863,186 | +1.83(+2.46%) |
Oct 10, 2019 | 74.13 | 75.03 | 73.45 | 74.38 | 5,797,392 | +0.75(+1.02%) |
Oct 09, 2019 | 74.56 | 74.56 | 73.17 | 73.63 | 5,216,881 | +0.57(+0.78%) |
Oct 08, 2019 | 74.20 | 74.89 | 73.02 | 73.06 | 8,040,432 | -2.15(-2.86%) |
Oct 07, 2019 | 76.21 | 76.71 | 74.74 | 75.21 | 6,814,566 | -0.93(-1.22%) |
Oct 04, 2019 | 76.53 | 77.00 | 74.67 | 76.14 | 6,896,624 | -0.11(-0.14%) |
Oct 03, 2019 | 74.28 | 76.50 | 73.42 | 76.25 | 10,313,870 | +1.15(+1.53%) |
Oct 02, 2019 | 76.75 | 77.83 | 74.71 | 75.10 | 10,392,205 | -2.15(-2.78%) |