Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.21 | 80.52 | 79.04 | 79.30 | 878,000 | -0.30(-0.38%) |
Dec 30, 2019 | 79.19 | 80.30 | 78.25 | 79.60 | 881,899 | +0.59(+0.75%) |
Dec 27, 2019 | 79.79 | 80.20 | 78.83 | 79.01 | 826,000 | -0.54(-0.68%) |
Dec 26, 2019 | 79.27 | 79.79 | 78.62 | 79.55 | 607,671 | +0.76(+0.96%) |
Dec 24, 2019 | 79.38 | 79.42 | 78.39 | 78.79 | 256,100 | -0.01(-0.01%) |
Dec 23, 2019 | 79.01 | 79.71 | 78.18 | 78.80 | 702,736 | +0.17(+0.22%) |
Dec 20, 2019 | 78.80 | 78.99 | 77.30 | 78.63 | 1,879,900 | +0.19(+0.24%) |
Dec 19, 2019 | 76.87 | 78.56 | 76.02 | 78.44 | 1,567,809 | +2.45(+3.22%) |
Dec 18, 2019 | 75.37 | 76.12 | 73.95 | 75.99 | 1,663,556 | +0.34(+0.45%) |
Dec 17, 2019 | 75.76 | 76.28 | 75.05 | 75.65 | 1,454,130 | +0.16(+0.21%) |
Dec 16, 2019 | 75.62 | 77.17 | 75.04 | 75.49 | 1,675,871 | +1.06(+1.42%) |
Dec 13, 2019 | 74.28 | 76.17 | 74.18 | 74.43 | 1,808,900 | -0.60(-0.80%) |
Dec 12, 2019 | 70.73 | 75.33 | 70.22 | 75.03 | 3,447,235 | +5.22(+7.48%) |
Dec 11, 2019 | 68.73 | 70.03 | 68.25 | 69.81 | 2,838,175 | +0.88(+1.28%) |
Dec 10, 2019 | 69.79 | 70.35 | 68.26 | 68.93 | 6,371,877 | -0.75(-1.08%) |
Dec 09, 2019 | 71.46 | 71.89 | 69.11 | 69.68 | 1,706,887 | -2.40(-3.33%) |
Dec 06, 2019 | 73.00 | 73.43 | 71.96 | 72.08 | 726,500 | -0.03(-0.04%) |
Dec 05, 2019 | 73.11 | 73.15 | 71.88 | 72.11 | 576,654 | -0.48(-0.66%) |
Dec 04, 2019 | 72.85 | 74.34 | 72.55 | 72.59 | 1,400,479 | +0.85(+1.18%) |
Dec 03, 2019 | 71.97 | 72.38 | 70.84 | 71.74 | 1,672,371 | -2.32(-3.13%) |
Dec 02, 2019 | 74.00 | 74.41 | 73.09 | 74.06 | 1,443,377 | +0.40(+0.54%) |
Nov 29, 2019 | 73.44 | 74.54 | 73.23 | 73.66 | 895,700 | -0.25(-0.34%) |
Nov 27, 2019 | 72.28 | 74.04 | 72.14 | 73.91 | 1,113,000 | +1.63(+2.26%) |
Nov 26, 2019 | 70.97 | 72.33 | 70.30 | 72.28 | 1,137,152 | +1.39(+1.96%) |
Nov 25, 2019 | 68.42 | 71.01 | 68.42 | 70.89 | 1,261,209 | +2.70(+3.96%) |
Nov 22, 2019 | 67.29 | 68.48 | 66.96 | 68.19 | 858,600 | +1.04(+1.55%) |
Nov 21, 2019 | 68.50 | 68.60 | 67.00 | 67.15 | 1,165,103 | -1.13(-1.65%) |
Nov 20, 2019 | 68.53 | 69.47 | 66.94 | 68.28 | 973,968 | -0.97(-1.40%) |
Nov 19, 2019 | 68.98 | 69.41 | 68.19 | 69.25 | 826,590 | +0.34(+0.49%) |
Nov 18, 2019 | 68.54 | 69.28 | 67.20 | 68.91 | 968,045 | +0.01(+0.01%) |
Nov 15, 2019 | 68.20 | 69.09 | 67.27 | 68.90 | 1,548,200 | +0.91(+1.34%) |
Nov 14, 2019 | 67.17 | 68.49 | 66.79 | 67.99 | 1,092,576 | +0.18(+0.27%) |
Nov 13, 2019 | 67.01 | 67.92 | 66.87 | 67.81 | 1,031,953 | +0.11(+0.16%) |
Nov 12, 2019 | 66.70 | 67.97 | 66.60 | 67.70 | 1,238,672 | +1.05(+1.58%) |
Nov 11, 2019 | 64.50 | 66.94 | 63.77 | 66.65 | 1,445,663 | +0.12(+0.18%) |
Nov 08, 2019 | 65.56 | 66.54 | 65.03 | 66.53 | 1,022,700 | +0.81(+1.23%) |
Nov 07, 2019 | 65.85 | 66.50 | 65.02 | 65.72 | 1,259,065 | +0.30(+0.46%) |
Nov 06, 2019 | 65.91 | 65.91 | 64.64 | 65.42 | 1,098,711 | -0.43(-0.65%) |
Nov 05, 2019 | 64.13 | 66.58 | 64.13 | 65.85 | 1,702,522 | +1.19(+1.84%) |
Nov 04, 2019 | 65.60 | 65.68 | 63.80 | 64.66 | 1,895,791 | -0.51(-0.77%) |
Nov 01, 2019 | 63.48 | 65.68 | 63.36 | 65.17 | 2,478,300 | +2.51(+4.00%) |
Oct 31, 2019 | 61.00 | 62.91 | 59.67 | 62.66 | 4,930,516 | +5.46(+9.55%) |
Oct 30, 2019 | 56.51 | 57.40 | 55.62 | 57.20 | 1,415,840 | +0.63(+1.11%) |
Oct 29, 2019 | 57.18 | 57.30 | 56.07 | 56.57 | 929,736 | -0.59(-1.03%) |
Oct 28, 2019 | 56.87 | 57.67 | 56.52 | 57.16 | 1,388,129 | +0.81(+1.44%) |
Oct 25, 2019 | 55.40 | 56.67 | 55.10 | 56.35 | 886,800 | +1.48(+2.70%) |
Oct 24, 2019 | 55.59 | 55.62 | 54.53 | 54.87 | 583,684 | -0.27(-0.49%) |
Oct 23, 2019 | 54.71 | 55.40 | 54.06 | 55.14 | 675,178 | +0.12(+0.22%) |
Oct 22, 2019 | 55.53 | 56.08 | 54.96 | 55.02 | 586,695 | -0.57(-1.03%) |
Oct 21, 2019 | 55.50 | 56.07 | 55.02 | 55.59 | 949,286 | +0.73(+1.33%) |
Oct 18, 2019 | 54.60 | 55.40 | 54.05 | 54.86 | 723,900 | -0.24(-0.44%) |
Oct 17, 2019 | 53.89 | 55.21 | 53.48 | 55.10 | 1,331,222 | +2.10(+3.96%) |
Oct 16, 2019 | 54.38 | 54.60 | 52.83 | 53.00 | 1,051,280 | -1.40(-2.57%) |
Oct 15, 2019 | 53.34 | 55.06 | 53.34 | 54.40 | 558,231 | +1.16(+2.18%) |
Oct 14, 2019 | 53.77 | 54.39 | 52.94 | 53.24 | 650,382 | -0.58(-1.08%) |
Oct 11, 2019 | 53.00 | 54.60 | 52.73 | 53.82 | 1,058,900 | +1.91(+3.68%) |
Oct 10, 2019 | 51.88 | 52.95 | 51.66 | 51.91 | 597,717 | +0.02(+0.04%) |
Oct 09, 2019 | 51.86 | 52.46 | 51.67 | 51.89 | 466,458 | +0.27(+0.52%) |
Oct 08, 2019 | 51.95 | 52.81 | 51.28 | 51.62 | 1,280,771 | -1.17(-2.22%) |
Oct 07, 2019 | 51.18 | 53.27 | 51.16 | 52.79 | 1,120,473 | +1.20(+2.33%) |
Oct 04, 2019 | 49.73 | 51.81 | 49.73 | 51.59 | 2,069,400 | +2.82(+5.78%) |
Oct 03, 2019 | 49.81 | 50.01 | 48.44 | 48.77 | 1,869,778 | -1.34(-2.67%) |
Oct 02, 2019 | 50.52 | 50.72 | 49.08 | 50.11 | 1,110,609 | -1.14(-2.22%) |