Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.05 | 77.44 | 76.73 | 77.08 | 1,460,700 | -0.06(-0.08%) |
Dec 30, 2019 | 77.53 | 77.63 | 76.43 | 77.14 | 1,817,538 | -0.61(-0.79%) |
Dec 27, 2019 | 78.28 | 78.33 | 77.42 | 77.76 | 1,528,200 | -0.09(-0.12%) |
Dec 26, 2019 | 77.38 | 78.39 | 77.27 | 77.85 | 2,160,420 | +0.58(+0.76%) |
Dec 24, 2019 | 77.00 | 77.38 | 76.89 | 77.26 | 1,616,100 | +0.15(+0.20%) |
Dec 23, 2019 | 76.69 | 77.34 | 76.51 | 77.11 | 2,099,880 | +0.44(+0.57%) |
Dec 20, 2019 | 76.62 | 77.12 | 76.25 | 76.67 | 2,874,000 | +0.30(+0.40%) |
Dec 19, 2019 | 76.50 | 76.72 | 75.91 | 76.37 | 2,736,840 | -0.11(-0.14%) |
Dec 18, 2019 | 77.00 | 77.13 | 76.15 | 76.47 | 3,429,786 | -0.42(-0.54%) |
Dec 17, 2019 | 76.83 | 76.89 | 75.89 | 76.89 | 2,540,013 | +0.33(+0.43%) |
Dec 16, 2019 | 75.50 | 76.67 | 75.34 | 76.56 | 3,701,013 | +0.90(+1.19%) |
Dec 13, 2019 | 75.52 | 76.19 | 75.17 | 75.66 | 2,521,200 | +0.03(+0.04%) |
Dec 12, 2019 | 75.89 | 76.41 | 75.08 | 75.63 | 2,999,721 | -0.03(-0.04%) |
Dec 11, 2019 | 74.93 | 75.97 | 74.86 | 75.66 | 2,591,400 | +0.56(+0.75%) |
Dec 10, 2019 | 75.50 | 76.03 | 74.81 | 75.10 | 1,915,278 | -0.19(-0.25%) |
Dec 09, 2019 | 75.35 | 75.83 | 74.69 | 75.29 | 2,612,901 | -0.18(-0.23%) |
Dec 06, 2019 | 76.33 | 76.81 | 75.46 | 75.46 | 2,782,200 | -0.83(-1.08%) |
Dec 05, 2019 | 75.68 | 76.87 | 75.65 | 76.29 | 3,157,434 | +1.08(+1.44%) |
Dec 04, 2019 | 75.68 | 76.52 | 75.17 | 75.21 | 3,620,766 | -0.46(-0.61%) |
Dec 03, 2019 | 74.44 | 76.12 | 74.21 | 75.67 | 4,457,577 | +0.77(+1.02%) |
Dec 02, 2019 | 75.96 | 75.96 | 73.67 | 74.90 | 5,008,953 | -0.84(-1.10%) |
Nov 29, 2019 | 74.50 | 75.83 | 74.36 | 75.74 | 5,301,900 | +1.65(+2.23%) |
Nov 27, 2019 | 73.86 | 74.48 | 71.63 | 74.09 | 10,990,800 | +0.63(+0.86%) |
Nov 26, 2019 | 76.00 | 76.14 | 73.07 | 73.46 | 23,263,968 | -9.97(-11.95%) |
Nov 25, 2019 | 82.62 | 83.65 | 82.48 | 83.43 | 8,546,985 | +1.14(+1.38%) |
Nov 22, 2019 | 82.66 | 82.88 | 81.59 | 82.29 | 3,393,000 | +0.04(+0.05%) |
Nov 21, 2019 | 82.33 | 82.90 | 81.90 | 82.25 | 3,331,785 | -0.38(-0.46%) |
Nov 20, 2019 | 82.52 | 83.36 | 82.03 | 82.62 | 3,613,344 | -0.10(-0.12%) |
Nov 19, 2019 | 82.67 | 83.17 | 82.00 | 82.73 | 3,247,551 | -0.14(-0.16%) |
Nov 18, 2019 | 82.33 | 83.05 | 81.84 | 82.86 | 4,479,042 | +0.53(+0.64%) |
Nov 15, 2019 | 81.67 | 82.49 | 81.33 | 82.33 | 2,982,000 | +0.50(+0.61%) |
Nov 14, 2019 | 80.21 | 81.97 | 79.84 | 81.84 | 2,809,344 | +0.76(+0.94%) |
Nov 13, 2019 | 80.22 | 82.15 | 79.72 | 81.08 | 4,013,622 | +0.69(+0.86%) |
Nov 12, 2019 | 79.00 | 80.75 | 78.67 | 80.38 | 3,454,053 | +1.71(+2.18%) |
Nov 11, 2019 | 78.92 | 78.98 | 78.00 | 78.67 | 2,922,660 | -0.31(-0.39%) |
Nov 08, 2019 | 77.95 | 79.33 | 77.48 | 78.98 | 2,205,300 | +1.02(+1.31%) |
Nov 07, 2019 | 77.67 | 78.69 | 77.61 | 77.95 | 2,694,762 | +0.39(+0.50%) |
Nov 06, 2019 | 78.03 | 78.65 | 77.35 | 77.56 | 3,440,718 | -0.28(-0.36%) |
Nov 05, 2019 | 77.93 | 78.11 | 77.20 | 77.84 | 2,544,837 | -0.17(-0.21%) |
Nov 04, 2019 | 78.33 | 78.99 | 77.97 | 78.01 | 2,346,243 | +0.15(+0.19%) |
Nov 01, 2019 | 76.00 | 77.94 | 75.74 | 77.86 | 4,003,800 | +2.06(+2.72%) |
Oct 31, 2019 | 75.74 | 75.91 | 74.86 | 75.80 | 1,832,211 | +0.14(+0.18%) |
Oct 30, 2019 | 74.81 | 75.94 | 74.40 | 75.66 | 1,897,488 | +0.80(+1.06%) |
Oct 29, 2019 | 75.96 | 75.96 | 74.61 | 74.86 | 2,633,688 | -1.12(-1.47%) |
Oct 28, 2019 | 74.88 | 76.30 | 74.88 | 75.98 | 3,140,073 | +1.10(+1.47%) |
Oct 25, 2019 | 73.67 | 75.02 | 73.01 | 74.88 | 2,904,300 | +1.03(+1.39%) |
Oct 24, 2019 | 72.70 | 73.96 | 72.63 | 73.86 | 2,765,760 | +1.46(+2.01%) |
Oct 23, 2019 | 71.37 | 72.89 | 71.13 | 72.40 | 2,874,444 | +1.26(+1.78%) |
Oct 22, 2019 | 70.98 | 72.10 | 70.79 | 71.14 | 3,152,748 | +0.38(+0.54%) |
Oct 21, 2019 | 70.67 | 71.17 | 69.89 | 70.76 | 4,212,861 | -0.11(-0.16%) |
Oct 18, 2019 | 71.32 | 71.54 | 69.82 | 70.87 | 2,357,700 | -0.55(-0.77%) |
Oct 17, 2019 | 71.29 | 71.79 | 70.70 | 71.42 | 1,865,571 | +0.44(+0.62%) |
Oct 16, 2019 | 70.67 | 71.67 | 69.57 | 70.98 | 3,492,003 | +0.12(+0.17%) |
Oct 15, 2019 | 71.30 | 71.89 | 70.38 | 70.86 | 2,743,176 | -0.32(-0.45%) |
Oct 14, 2019 | 70.00 | 71.26 | 70.00 | 71.18 | 2,861,388 | +1.04(+1.49%) |
Oct 11, 2019 | 70.03 | 71.54 | 70.00 | 70.14 | 3,350,400 | +0.37(+0.54%) |
Oct 10, 2019 | 69.50 | 70.39 | 68.75 | 69.77 | 3,090,015 | -0.04(-0.05%) |
Oct 09, 2019 | 69.67 | 69.97 | 69.18 | 69.80 | 2,225,037 | +0.82(+1.19%) |
Oct 08, 2019 | 70.47 | 70.79 | 68.87 | 68.98 | 2,852,745 | -1.96(-2.76%) |
Oct 07, 2019 | 70.10 | 71.51 | 69.71 | 70.94 | 4,178,301 | +0.75(+1.06%) |
Oct 04, 2019 | 69.71 | 70.33 | 69.27 | 70.19 | 2,410,500 | +0.70(+1.01%) |
Oct 03, 2019 | 68.47 | 69.86 | 68.20 | 69.49 | 3,731,331 | +1.02(+1.48%) |
Oct 02, 2019 | 67.80 | 68.75 | 67.50 | 68.47 | 3,110,028 | +0.14(+0.20%) |