Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.27 | 82.76 | 82.11 | 82.73 | 1,212,928 | +0.40(+0.48%) |
Dec 30, 2019 | 82.76 | 82.81 | 82.08 | 82.33 | 766,015 | -0.33(-0.40%) |
Dec 27, 2019 | 82.91 | 82.91 | 82.36 | 82.66 | 793,344 | -0.03(-0.04%) |
Dec 26, 2019 | 82.55 | 82.87 | 82.34 | 82.69 | 670,760 | +0.15(+0.18%) |
Dec 24, 2019 | 82.69 | 82.69 | 82.23 | 82.54 | 280,879 | +0.04(+0.05%) |
Dec 23, 2019 | 82.66 | 82.68 | 82.02 | 82.50 | 843,278 | +0.07(+0.08%) |
Dec 20, 2019 | 82.19 | 82.55 | 81.59 | 82.44 | 2,364,222 | +0.66(+0.80%) |
Dec 19, 2019 | 81.24 | 81.93 | 80.86 | 81.78 | 1,752,659 | +1.05(+1.29%) |
Dec 18, 2019 | 81.04 | 81.33 | 80.67 | 80.73 | 2,093,154 | -0.50(-0.62%) |
Dec 17, 2019 | 82.02 | 82.12 | 81.07 | 81.24 | 1,708,419 | -0.48(-0.59%) |
Dec 16, 2019 | 81.74 | 82.22 | 81.28 | 81.72 | 1,417,051 | +0.72(+0.88%) |
Dec 13, 2019 | 81.93 | 82.00 | 80.89 | 81.00 | 1,871,598 | -1.06(-1.30%) |
Dec 12, 2019 | 80.79 | 82.23 | 80.48 | 82.07 | 1,984,943 | +1.35(+1.67%) |
Dec 11, 2019 | 80.25 | 80.77 | 79.90 | 80.72 | 1,775,736 | +0.47(+0.59%) |
Dec 10, 2019 | 80.22 | 81.09 | 80.03 | 80.25 | 3,170,153 | +1.27(+1.60%) |
Dec 09, 2019 | 79.68 | 79.80 | 78.91 | 78.98 | 1,977,712 | -0.57(-0.72%) |
Dec 06, 2019 | 79.58 | 79.76 | 79.18 | 79.55 | 1,842,973 | +0.66(+0.83%) |
Dec 05, 2019 | 78.28 | 79.10 | 77.90 | 78.89 | 1,963,500 | +0.58(+0.74%) |
Dec 04, 2019 | 77.70 | 78.38 | 77.59 | 78.31 | 1,747,392 | +0.80(+1.04%) |
Dec 03, 2019 | 76.95 | 77.52 | 76.61 | 77.51 | 2,180,619 | -0.24(-0.31%) |
Dec 02, 2019 | 78.17 | 78.37 | 77.43 | 77.75 | 1,834,948 | -0.41(-0.52%) |
Nov 29, 2019 | 78.34 | 78.61 | 77.87 | 78.16 | 863,615 | -0.30(-0.38%) |
Nov 27, 2019 | 78.46 | 78.71 | 78.08 | 78.46 | 1,682,382 | +0.13(+0.16%) |
Nov 26, 2019 | 76.03 | 78.41 | 75.44 | 78.33 | 5,507,904 | +0.67(+0.86%) |
Nov 25, 2019 | 76.88 | 77.86 | 76.74 | 77.67 | 2,729,084 | +1.10(+1.44%) |
Nov 22, 2019 | 76.07 | 76.63 | 75.70 | 76.56 | 1,932,156 | +0.79(+1.05%) |
Nov 21, 2019 | 76.42 | 76.42 | 74.81 | 75.77 | 2,213,726 | -0.21(-0.28%) |
Nov 20, 2019 | 76.60 | 76.79 | 75.68 | 75.98 | 2,510,996 | -0.75(-0.97%) |
Nov 19, 2019 | 75.64 | 76.92 | 75.32 | 76.73 | 1,761,712 | +1.31(+1.73%) |
Nov 18, 2019 | 75.61 | 75.96 | 74.99 | 75.42 | 1,696,038 | -0.31(-0.41%) |
Nov 15, 2019 | 74.44 | 75.78 | 74.13 | 75.73 | 1,757,097 | +1.45(+1.95%) |
Nov 14, 2019 | 74.71 | 74.95 | 74.01 | 74.28 | 1,150,715 | -0.39(-0.52%) |
Nov 13, 2019 | 74.34 | 74.99 | 74.09 | 74.67 | 1,141,321 | +0.11(+0.14%) |
Nov 12, 2019 | 74.51 | 75.04 | 74.24 | 74.56 | 1,042,084 | +0.19(+0.26%) |
Nov 11, 2019 | 73.79 | 74.37 | 73.67 | 74.37 | 1,187,556 | +0.20(+0.27%) |
Nov 08, 2019 | 73.45 | 74.17 | 73.20 | 74.16 | 1,272,534 | +0.71(+0.96%) |
Nov 07, 2019 | 73.87 | 73.91 | 73.23 | 73.46 | 889,698 | +0.12(+0.16%) |
Nov 06, 2019 | 73.25 | 73.49 | 72.52 | 73.34 | 1,401,024 | +0.23(+0.32%) |
Nov 05, 2019 | 74.34 | 74.42 | 73.03 | 73.11 | 2,441,593 | -1.15(-1.55%) |
Nov 04, 2019 | 75.17 | 75.33 | 74.25 | 74.26 | 1,029,658 | -0.22(-0.30%) |
Nov 01, 2019 | 74.04 | 74.85 | 73.85 | 74.48 | 1,143,255 | +1.18(+1.61%) |
Oct 31, 2019 | 73.54 | 73.66 | 72.67 | 73.30 | 1,002,889 | -0.36(-0.49%) |
Oct 30, 2019 | 73.58 | 73.69 | 72.81 | 73.66 | 945,403 | -0.05(-0.07%) |
Oct 29, 2019 | 72.62 | 74.20 | 72.52 | 73.71 | 1,150,450 | +0.02(+0.03%) |
Oct 28, 2019 | 73.24 | 74.08 | 73.24 | 73.69 | 1,182,079 | +0.74(+1.01%) |
Oct 25, 2019 | 72.29 | 73.51 | 71.73 | 72.95 | 862,892 | +0.38(+0.52%) |
Oct 24, 2019 | 72.60 | 72.68 | 72.05 | 72.58 | 1,635,339 | +0.02(+0.03%) |
Oct 23, 2019 | 72.59 | 73.44 | 72.27 | 72.56 | 1,889,411 | +0.28(+0.39%) |
Oct 22, 2019 | 73.23 | 73.86 | 72.22 | 72.28 | 1,372,341 | -0.76(-1.05%) |
Oct 21, 2019 | 72.46 | 73.07 | 72.28 | 73.04 | 1,797,630 | +0.88(+1.22%) |
Oct 18, 2019 | 71.61 | 72.40 | 71.39 | 72.16 | 2,192,677 | -0.34(-0.47%) |
Oct 17, 2019 | 73.24 | 73.79 | 72.48 | 72.50 | 1,712,475 | -0.34(-0.47%) |
Oct 16, 2019 | 72.87 | 73.43 | 72.54 | 72.84 | 2,481,813 | -0.46(-0.63%) |
Oct 15, 2019 | 73.35 | 73.89 | 73.23 | 73.30 | 883,239 | +0.55(+0.76%) |
Oct 14, 2019 | 72.75 | 73.35 | 72.57 | 72.75 | 873,596 | -0.12(-0.16%) |
Oct 11, 2019 | 73.22 | 73.75 | 72.81 | 72.87 | 1,257,549 | +1.26(+1.76%) |
Oct 10, 2019 | 71.06 | 72.02 | 71.06 | 71.61 | 1,509,177 | +0.51(+0.72%) |
Oct 09, 2019 | 70.69 | 71.45 | 70.29 | 71.10 | 1,571,001 | +0.95(+1.35%) |
Oct 08, 2019 | 71.58 | 71.58 | 69.41 | 70.15 | 3,136,295 | -2.53(-3.48%) |
Oct 07, 2019 | 72.91 | 73.24 | 72.23 | 72.67 | 1,101,032 | -0.75(-1.03%) |
Oct 04, 2019 | 71.69 | 73.46 | 71.67 | 73.43 | 1,332,781 | +1.94(+2.72%) |
Oct 03, 2019 | 71.01 | 71.49 | 70.13 | 71.48 | 1,981,375 | +0.50(+0.71%) |
Oct 02, 2019 | 71.92 | 72.13 | 70.54 | 70.98 | 2,099,025 | -1.44(-1.99%) |