Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.22 | 84.22 | 84.20 | 84.20 | 1,527,076 | +0.00(+0.00%) |
Dec 30, 2019 | 84.21 | 84.21 | 84.20 | 84.20 | 1,500,239 | +0.01(+0.01%) |
Dec 27, 2019 | 84.19 | 84.20 | 84.19 | 84.19 | 1,439,662 | -0.01(-0.01%) |
Dec 26, 2019 | 84.18 | 84.20 | 84.18 | 84.20 | 1,038,291 | +0.01(+0.01%) |
Dec 24, 2019 | 84.19 | 84.19 | 84.18 | 84.19 | 1,132,140 | +0.01(+0.01%) |
Dec 23, 2019 | 84.17 | 84.18 | 84.17 | 84.18 | 3,090,990 | +0.00(+0.00%) |
Dec 20, 2019 | 84.18 | 84.18 | 84.17 | 84.18 | 1,493,848 | +0.00(+0.01%) |
Dec 19, 2019 | 84.17 | 84.18 | 84.17 | 84.18 | 1,536,227 | +0.01(+0.01%) |
Dec 18, 2019 | 84.17 | 84.17 | 84.16 | 84.17 | 1,152,426 | +0.02(+0.02%) |
Dec 17, 2019 | 84.16 | 84.17 | 84.15 | 84.15 | 2,558,290 | -0.01(-0.01%) |
Dec 16, 2019 | 84.15 | 84.16 | 84.15 | 84.16 | 764,054 | +0.02(+0.02%) |
Dec 13, 2019 | 84.15 | 84.16 | 84.14 | 84.14 | 818,807 | -0.02(-0.02%) |
Dec 12, 2019 | 84.16 | 84.16 | 84.15 | 84.16 | 654,354 | +0.02(+0.02%) |
Dec 11, 2019 | 84.14 | 84.14 | 84.13 | 84.14 | 1,400,995 | +0.00(+0.00%) |
Dec 10, 2019 | 84.14 | 84.14 | 84.13 | 84.14 | 1,131,486 | +0.00(+0.00%) |
Dec 09, 2019 | 84.13 | 84.14 | 84.13 | 84.14 | 843,902 | +0.01(+0.01%) |
Dec 06, 2019 | 84.12 | 84.13 | 84.12 | 84.13 | 1,273,495 | +0.00(+0.00%) |
Dec 05, 2019 | 84.13 | 84.13 | 84.12 | 84.13 | 941,665 | +0.02(+0.02%) |
Dec 04, 2019 | 84.11 | 84.12 | 84.11 | 84.11 | 1,095,901 | +0.01(+0.01%) |
Dec 03, 2019 | 84.11 | 84.11 | 84.10 | 84.10 | 2,179,144 | -0.01(-0.01%) |
Dec 02, 2019 | 84.10 | 84.11 | 84.10 | 84.11 | 1,072,006 | +0.01(+0.01%) |
Nov 29, 2019 | 84.10 | 84.10 | 84.10 | 84.10 | 748,441 | +0.00(+0.00%) |
Nov 27, 2019 | 84.10 | 84.10 | 84.10 | 84.10 | 845,004 | +0.02(+0.02%) |
Nov 26, 2019 | 84.09 | 84.10 | 84.09 | 84.09 | 1,036,439 | +0.01(+0.01%) |
Nov 25, 2019 | 84.08 | 84.09 | 84.08 | 84.08 | 1,039,759 | +0.00(+0.00%) |
Nov 22, 2019 | 84.08 | 84.09 | 84.08 | 84.08 | 1,304,085 | +0.01(+0.01%) |
Nov 21, 2019 | 84.07 | 84.08 | 84.07 | 84.07 | 1,061,813 | +0.00(+0.00%) |
Nov 20, 2019 | 84.07 | 84.07 | 84.06 | 84.07 | 2,608,860 | +0.01(+0.01%) |
Nov 19, 2019 | 84.06 | 84.07 | 84.06 | 84.06 | 1,011,148 | -0.01(-0.01%) |
Nov 18, 2019 | 84.06 | 84.07 | 84.06 | 84.07 | 1,753,921 | +0.02(+0.02%) |
Nov 15, 2019 | 84.06 | 84.06 | 84.05 | 84.05 | 2,422,992 | -0.01(-0.01%) |
Nov 14, 2019 | 84.05 | 84.06 | 84.05 | 84.06 | 3,375,187 | +0.01(+0.01%) |
Nov 13, 2019 | 84.05 | 84.05 | 84.04 | 84.05 | 1,274,489 | +0.00(+0.00%) |
Nov 12, 2019 | 84.05 | 84.05 | 84.04 | 84.05 | 1,979,569 | +0.01(+0.01%) |
Nov 11, 2019 | 84.04 | 84.04 | 84.03 | 84.04 | 505,830 | +0.00(+0.00%) |
Nov 08, 2019 | 84.04 | 84.04 | 84.03 | 84.04 | 792,749 | +0.00(+0.00%) |
Nov 07, 2019 | 84.03 | 84.04 | 84.03 | 84.04 | 1,453,117 | +0.02(+0.02%) |
Nov 06, 2019 | 84.02 | 84.03 | 84.02 | 84.02 | 1,192,979 | +0.01(+0.01%) |
Nov 05, 2019 | 84.01 | 84.02 | 84.01 | 84.01 | 1,364,461 | -0.01(-0.01%) |
Nov 04, 2019 | 84.01 | 84.02 | 84.01 | 84.02 | 2,510,349 | +0.01(+0.01%) |
Nov 01, 2019 | 84.01 | 84.02 | 84.01 | 84.01 | 6,113,164 | -0.00(-0.00%) |
Oct 31, 2019 | 84.00 | 84.01 | 84.00 | 84.01 | 1,353,027 | +0.01(+0.01%) |
Oct 30, 2019 | 84.00 | 84.00 | 83.99 | 84.00 | 1,119,116 | +0.01(+0.01%) |
Oct 29, 2019 | 83.99 | 84.00 | 83.99 | 84.00 | 531,629 | +0.02(+0.02%) |
Oct 28, 2019 | 83.99 | 83.99 | 83.98 | 83.98 | 2,113,993 | -0.01(-0.01%) |
Oct 25, 2019 | 83.98 | 83.99 | 83.98 | 83.99 | 936,235 | +0.00(+0.00%) |
Oct 24, 2019 | 83.98 | 83.99 | 83.98 | 83.99 | 802,216 | +0.02(+0.02%) |
Oct 23, 2019 | 83.96 | 83.97 | 83.96 | 83.97 | 771,655 | +0.00(+0.00%) |
Oct 22, 2019 | 83.97 | 83.97 | 83.96 | 83.97 | 1,986,615 | +0.00(+0.00%) |
Oct 21, 2019 | 83.97 | 83.97 | 83.96 | 83.97 | 894,995 | +0.01(+0.01%) |
Oct 18, 2019 | 83.95 | 83.96 | 83.95 | 83.96 | 3,425,266 | +0.00(+0.00%) |
Oct 17, 2019 | 83.95 | 83.96 | 83.95 | 83.96 | 1,473,394 | +0.01(+0.01%) |
Oct 16, 2019 | 83.94 | 83.95 | 83.94 | 83.95 | 1,766,870 | +0.01(+0.01%) |
Oct 15, 2019 | 83.93 | 83.94 | 83.93 | 83.94 | 1,777,726 | +0.01(+0.01%) |
Oct 14, 2019 | 83.93 | 83.95 | 83.88 | 83.93 | 2,966,149 | -0.01(-0.01%) |
Oct 11, 2019 | 83.94 | 83.94 | 83.93 | 83.94 | 1,576,673 | +0.01(+0.01%) |
Oct 10, 2019 | 83.94 | 83.94 | 83.93 | 83.93 | 1,535,571 | +0.02(+0.02%) |
Oct 09, 2019 | 83.92 | 83.92 | 83.91 | 83.91 | 1,868,738 | +0.00(+0.00%) |
Oct 08, 2019 | 83.91 | 83.91 | 83.90 | 83.91 | 1,326,151 | +0.00(+0.00%) |
Oct 07, 2019 | 83.91 | 83.91 | 83.90 | 83.91 | 748,984 | +0.01(+0.01%) |
Oct 04, 2019 | 83.89 | 83.90 | 83.89 | 83.90 | 1,010,156 | +0.00(+0.00%) |
Oct 03, 2019 | 83.89 | 83.90 | 83.89 | 83.90 | 1,200,731 | +0.03(+0.03%) |
Oct 02, 2019 | 83.89 | 83.89 | 83.88 | 83.88 | 2,627,713 | +0.00(+0.00%) |