Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.75 | 77.24 | 76.59 | 77.22 | 1,741,515 | +0.33(+0.44%) |
Dec 30, 2019 | 76.29 | 76.91 | 76.00 | 76.89 | 2,378,367 | +0.83(+1.09%) |
Dec 27, 2019 | 76.14 | 76.32 | 75.83 | 76.06 | 1,330,331 | -0.16(-0.21%) |
Dec 26, 2019 | 76.28 | 76.35 | 76.13 | 76.22 | 1,260,125 | +0.08(+0.10%) |
Dec 24, 2019 | 75.87 | 76.23 | 75.74 | 76.14 | 477,294 | +0.35(+0.47%) |
Dec 23, 2019 | 76.29 | 76.37 | 75.74 | 75.78 | 1,735,887 | -0.43(-0.57%) |
Dec 20, 2019 | 76.74 | 76.74 | 75.84 | 76.22 | 6,036,557 | +0.18(+0.23%) |
Dec 19, 2019 | 74.88 | 76.36 | 74.84 | 76.04 | 3,038,308 | +0.90(+1.19%) |
Dec 18, 2019 | 74.46 | 75.25 | 74.31 | 75.14 | 4,415,814 | +0.81(+1.09%) |
Dec 17, 2019 | 74.30 | 74.54 | 73.87 | 74.34 | 3,659,695 | +0.02(+0.03%) |
Dec 16, 2019 | 74.38 | 74.69 | 74.08 | 74.32 | 3,541,988 | +0.00(+0.00%) |
Dec 13, 2019 | 73.82 | 74.39 | 73.51 | 74.32 | 2,767,800 | +0.57(+0.77%) |
Dec 12, 2019 | 74.08 | 74.10 | 73.32 | 73.75 | 2,889,816 | +0.27(+0.36%) |
Dec 11, 2019 | 73.93 | 74.26 | 73.17 | 73.48 | 3,426,380 | -0.39(-0.53%) |
Dec 10, 2019 | 74.63 | 74.74 | 73.78 | 73.87 | 3,128,461 | -0.84(-1.12%) |
Dec 09, 2019 | 76.51 | 76.71 | 74.15 | 74.71 | 4,432,288 | -1.84(-2.41%) |
Dec 06, 2019 | 76.35 | 76.81 | 75.46 | 76.55 | 2,945,313 | +0.79(+1.04%) |
Dec 05, 2019 | 76.88 | 77.00 | 75.71 | 75.76 | 2,864,293 | -1.38(-1.79%) |
Dec 04, 2019 | 76.86 | 77.33 | 76.26 | 77.14 | 1,935,078 | +0.32(+0.42%) |
Dec 03, 2019 | 76.27 | 76.87 | 75.64 | 76.82 | 2,113,401 | +0.36(+0.48%) |
Dec 02, 2019 | 77.38 | 77.64 | 75.69 | 76.45 | 2,944,170 | -0.90(-1.16%) |
Nov 29, 2019 | 77.67 | 78.07 | 77.30 | 77.35 | 886,447 | -0.42(-0.54%) |
Nov 27, 2019 | 77.27 | 78.09 | 77.27 | 77.77 | 2,113,805 | +0.52(+0.68%) |
Nov 26, 2019 | 76.81 | 77.49 | 76.40 | 77.25 | 2,919,393 | +0.44(+0.58%) |
Nov 25, 2019 | 77.54 | 77.66 | 76.40 | 76.81 | 3,031,163 | -0.58(-0.75%) |
Nov 22, 2019 | 76.76 | 77.58 | 76.60 | 77.39 | 2,955,875 | +0.88(+1.15%) |
Nov 21, 2019 | 76.65 | 76.75 | 76.18 | 76.51 | 1,730,378 | +0.06(+0.08%) |
Nov 20, 2019 | 75.68 | 76.49 | 75.55 | 76.45 | 2,840,136 | +0.47(+0.62%) |
Nov 19, 2019 | 77.00 | 77.10 | 75.74 | 75.98 | 2,399,282 | -1.01(-1.32%) |
Nov 18, 2019 | 75.70 | 77.25 | 75.16 | 77.00 | 4,301,945 | +0.12(+0.15%) |
Nov 15, 2019 | 76.37 | 78.28 | 76.15 | 76.88 | 4,010,492 | +1.21(+1.60%) |
Nov 14, 2019 | 76.20 | 76.63 | 75.32 | 75.67 | 2,942,936 | -1.11(-1.45%) |
Nov 13, 2019 | 76.44 | 76.88 | 75.63 | 76.78 | 2,769,070 | +0.53(+0.70%) |
Nov 12, 2019 | 78.40 | 78.42 | 76.02 | 76.25 | 4,413,307 | -2.16(-2.75%) |
Nov 11, 2019 | 79.36 | 79.90 | 76.36 | 78.40 | 6,490,952 | -1.30(-1.63%) |
Nov 08, 2019 | 80.55 | 80.59 | 79.59 | 79.70 | 1,642,705 | -0.91(-1.12%) |
Nov 07, 2019 | 81.14 | 81.76 | 80.32 | 80.61 | 2,722,564 | +0.00(+0.00%) |
Nov 06, 2019 | 80.35 | 80.69 | 80.05 | 80.61 | 2,749,588 | +0.38(+0.48%) |
Nov 05, 2019 | 79.82 | 80.60 | 79.61 | 80.22 | 1,765,408 | +0.54(+0.68%) |
Nov 04, 2019 | 81.44 | 81.54 | 79.22 | 79.68 | 3,137,530 | -1.53(-1.88%) |
Nov 01, 2019 | 81.82 | 81.92 | 80.75 | 81.21 | 2,648,883 | -0.19(-0.23%) |
Oct 31, 2019 | 82.08 | 82.22 | 80.53 | 81.40 | 2,724,924 | -0.60(-0.73%) |
Oct 30, 2019 | 80.32 | 82.57 | 80.29 | 82.00 | 4,222,827 | +1.48(+1.83%) |
Oct 29, 2019 | 80.00 | 81.11 | 78.50 | 80.52 | 4,281,004 | -0.61(-0.75%) |
Oct 28, 2019 | 80.76 | 81.85 | 80.51 | 81.13 | 3,124,087 | +0.76(+0.94%) |
Oct 25, 2019 | 80.43 | 80.92 | 80.26 | 80.37 | 2,045,562 | +0.14(+0.17%) |
Oct 24, 2019 | 80.01 | 80.38 | 79.78 | 80.23 | 1,920,126 | +0.12(+0.15%) |
Oct 23, 2019 | 80.20 | 80.50 | 79.83 | 80.12 | 1,329,518 | -0.31(-0.38%) |
Oct 22, 2019 | 81.27 | 81.31 | 80.40 | 80.42 | 2,284,704 | -0.41(-0.51%) |
Oct 21, 2019 | 80.52 | 81.27 | 80.46 | 80.84 | 2,968,505 | +0.48(+0.60%) |
Oct 18, 2019 | 79.90 | 81.07 | 79.55 | 80.35 | 3,261,851 | +0.54(+0.68%) |
Oct 17, 2019 | 79.22 | 79.94 | 77.96 | 79.81 | 3,974,149 | +1.02(+1.30%) |
Oct 16, 2019 | 78.52 | 78.95 | 78.38 | 78.79 | 2,297,799 | +0.27(+0.34%) |
Oct 15, 2019 | 77.74 | 78.72 | 77.60 | 78.52 | 1,904,200 | +1.09(+1.41%) |
Oct 14, 2019 | 78.31 | 78.31 | 77.37 | 77.43 | 2,031,269 | -0.89(-1.13%) |
Oct 11, 2019 | 77.46 | 78.81 | 77.35 | 78.31 | 2,106,392 | +1.21(+1.57%) |
Oct 10, 2019 | 76.53 | 77.29 | 75.85 | 77.10 | 2,451,857 | +0.50(+0.66%) |
Oct 09, 2019 | 76.92 | 77.08 | 76.13 | 76.60 | 2,014,783 | +0.17(+0.23%) |
Oct 08, 2019 | 76.59 | 76.95 | 76.18 | 76.43 | 2,383,118 | -0.85(-1.10%) |
Oct 07, 2019 | 76.44 | 77.48 | 76.44 | 77.28 | 1,981,300 | +0.48(+0.63%) |
Oct 04, 2019 | 75.78 | 76.88 | 75.78 | 76.80 | 1,872,010 | +0.95(+1.25%) |
Oct 03, 2019 | 75.43 | 76.23 | 74.86 | 75.85 | 2,411,863 | +0.61(+0.81%) |
Oct 02, 2019 | 76.41 | 76.78 | 74.66 | 75.24 | 3,335,450 | -1.76(-2.29%) |