Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.98 | 84.21 | 83.52 | 83.94 | 1,199,850 | +0.03(+0.04%) |
Dec 30, 2019 | 84.01 | 84.17 | 83.73 | 83.91 | 748,633 | -0.19(-0.22%) |
Dec 27, 2019 | 83.55 | 84.24 | 83.40 | 84.10 | 1,011,027 | +0.60(+0.71%) |
Dec 26, 2019 | 83.65 | 83.75 | 83.27 | 83.50 | 663,127 | -0.02(-0.02%) |
Dec 24, 2019 | 83.28 | 83.64 | 83.03 | 83.52 | 268,255 | +0.16(+0.19%) |
Dec 23, 2019 | 83.30 | 83.51 | 82.92 | 83.36 | 1,233,396 | +0.17(+0.20%) |
Dec 20, 2019 | 83.29 | 83.61 | 82.73 | 83.19 | 1,582,935 | +0.39(+0.47%) |
Dec 19, 2019 | 82.98 | 83.11 | 82.48 | 82.80 | 1,230,577 | -0.25(-0.30%) |
Dec 18, 2019 | 83.58 | 83.92 | 82.92 | 83.05 | 1,271,898 | -0.57(-0.68%) |
Dec 17, 2019 | 83.68 | 84.22 | 83.34 | 83.62 | 912,495 | +0.37(+0.45%) |
Dec 16, 2019 | 83.41 | 83.60 | 82.75 | 83.25 | 1,185,739 | +0.13(+0.16%) |
Dec 13, 2019 | 82.43 | 83.18 | 82.26 | 83.12 | 926,828 | +0.53(+0.64%) |
Dec 12, 2019 | 82.75 | 82.86 | 82.12 | 82.58 | 1,444,160 | -0.23(-0.28%) |
Dec 11, 2019 | 82.72 | 82.98 | 82.40 | 82.82 | 1,153,181 | +0.27(+0.33%) |
Dec 10, 2019 | 82.50 | 82.89 | 82.40 | 82.55 | 1,086,905 | -0.13(-0.16%) |
Dec 09, 2019 | 82.62 | 82.78 | 82.32 | 82.68 | 821,720 | -0.08(-0.10%) |
Dec 06, 2019 | 82.75 | 83.32 | 82.30 | 82.76 | 1,019,715 | +0.48(+0.59%) |
Dec 05, 2019 | 82.04 | 82.58 | 82.04 | 82.28 | 995,979 | +0.22(+0.27%) |
Dec 04, 2019 | 81.87 | 82.83 | 81.84 | 82.05 | 1,024,311 | +0.03(+0.03%) |
Dec 03, 2019 | 81.39 | 82.35 | 81.39 | 82.03 | 1,000,062 | +0.27(+0.33%) |
Dec 02, 2019 | 82.58 | 82.83 | 81.72 | 81.75 | 1,063,718 | -0.90(-1.08%) |
Nov 29, 2019 | 82.65 | 83.18 | 82.44 | 82.65 | 655,891 | +0.03(+0.03%) |
Nov 27, 2019 | 82.69 | 82.94 | 82.40 | 82.62 | 1,776,323 | +0.07(+0.08%) |
Nov 26, 2019 | 81.16 | 82.58 | 81.16 | 82.56 | 1,803,545 | +1.39(+1.71%) |
Nov 25, 2019 | 81.34 | 82.40 | 81.15 | 81.17 | 1,042,239 | -0.18(-0.22%) |
Nov 22, 2019 | 81.39 | 81.65 | 80.73 | 81.34 | 889,609 | +0.47(+0.58%) |
Nov 21, 2019 | 81.66 | 81.89 | 80.79 | 80.88 | 752,602 | -0.90(-1.09%) |
Nov 20, 2019 | 81.66 | 82.28 | 81.27 | 81.77 | 802,579 | +0.11(+0.14%) |
Nov 19, 2019 | 81.34 | 81.89 | 81.18 | 81.66 | 771,548 | +0.33(+0.40%) |
Nov 18, 2019 | 81.20 | 81.71 | 81.07 | 81.34 | 847,120 | +0.31(+0.38%) |
Nov 15, 2019 | 81.29 | 81.48 | 80.59 | 81.03 | 832,440 | -0.21(-0.25%) |
Nov 14, 2019 | 81.01 | 81.46 | 80.64 | 81.23 | 662,912 | +0.29(+0.36%) |
Nov 13, 2019 | 80.15 | 81.07 | 80.13 | 80.94 | 862,124 | +0.75(+0.93%) |
Nov 12, 2019 | 80.34 | 80.38 | 79.97 | 80.20 | 789,397 | +0.01(+0.01%) |
Nov 11, 2019 | 80.18 | 80.51 | 79.95 | 80.19 | 865,901 | -0.16(-0.20%) |
Nov 08, 2019 | 79.68 | 80.36 | 79.67 | 80.35 | 904,411 | +0.63(+0.80%) |
Nov 07, 2019 | 80.36 | 80.58 | 79.65 | 79.71 | 1,328,785 | -0.59(-0.73%) |
Nov 06, 2019 | 79.91 | 80.54 | 79.89 | 80.30 | 1,245,462 | +0.38(+0.48%) |
Nov 05, 2019 | 80.29 | 80.59 | 79.14 | 79.92 | 1,115,216 | -0.47(-0.58%) |
Nov 04, 2019 | 80.77 | 81.06 | 80.07 | 80.38 | 926,937 | -0.43(-0.53%) |
Nov 01, 2019 | 81.72 | 81.93 | 80.22 | 80.81 | 1,373,242 | -0.77(-0.95%) |
Oct 31, 2019 | 81.44 | 82.71 | 80.18 | 81.59 | 1,707,067 | -1.18(-1.43%) |
Oct 30, 2019 | 81.69 | 82.98 | 81.20 | 82.77 | 1,128,516 | +0.83(+1.01%) |
Oct 29, 2019 | 80.10 | 82.03 | 80.05 | 81.94 | 1,606,519 | +1.72(+2.15%) |
Oct 28, 2019 | 80.18 | 80.30 | 79.58 | 80.22 | 1,058,233 | +0.01(+0.01%) |
Oct 25, 2019 | 81.07 | 81.29 | 80.10 | 80.21 | 859,362 | -0.80(-0.99%) |
Oct 24, 2019 | 80.78 | 81.27 | 80.06 | 81.01 | 762,457 | +0.12(+0.15%) |
Oct 23, 2019 | 81.44 | 81.85 | 80.51 | 80.89 | 959,233 | -0.46(-0.56%) |
Oct 22, 2019 | 81.79 | 82.38 | 81.29 | 81.34 | 809,456 | -0.42(-0.51%) |
Oct 21, 2019 | 82.47 | 82.69 | 81.57 | 81.76 | 1,083,969 | -0.50(-0.61%) |
Oct 18, 2019 | 81.00 | 82.66 | 80.39 | 82.27 | 1,575,105 | +1.99(+2.47%) |
Oct 17, 2019 | 80.09 | 80.67 | 80.07 | 80.28 | 850,349 | +0.39(+0.49%) |
Oct 16, 2019 | 80.18 | 80.18 | 79.24 | 79.89 | 1,156,457 | -0.37(-0.46%) |
Oct 15, 2019 | 80.25 | 80.80 | 80.08 | 80.26 | 1,006,680 | -0.02(-0.02%) |
Oct 14, 2019 | 80.58 | 80.84 | 80.12 | 80.28 | 457,348 | -0.25(-0.31%) |
Oct 11, 2019 | 81.62 | 81.93 | 80.51 | 80.53 | 826,326 | -0.46(-0.56%) |
Oct 10, 2019 | 80.18 | 81.20 | 80.02 | 80.99 | 998,011 | +0.64(+0.80%) |
Oct 09, 2019 | 80.12 | 80.52 | 79.69 | 80.35 | 669,126 | +0.54(+0.68%) |
Oct 08, 2019 | 80.45 | 80.52 | 79.55 | 79.81 | 1,028,190 | -0.91(-1.13%) |
Oct 07, 2019 | 80.74 | 80.95 | 80.44 | 80.72 | 882,770 | -0.15(-0.18%) |
Oct 04, 2019 | 79.59 | 80.96 | 79.58 | 80.87 | 823,859 | +1.58(+1.99%) |
Oct 03, 2019 | 79.17 | 79.77 | 78.58 | 79.29 | 944,709 | -0.03(-0.04%) |
Oct 02, 2019 | 79.83 | 80.16 | 78.76 | 79.32 | 1,264,754 | -1.00(-1.24%) |