Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.56 | 80.27 | 79.46 | 79.78 | 5,721,561 | -0.18(-0.23%) |
Dec 30, 2019 | 80.21 | 80.28 | 78.95 | 79.96 | 7,236,286 | -0.33(-0.42%) |
Dec 27, 2019 | 80.38 | 80.43 | 79.65 | 80.29 | 6,425,047 | +0.36(+0.45%) |
Dec 26, 2019 | 80.40 | 80.44 | 79.57 | 79.93 | 5,607,227 | -0.33(-0.42%) |
Dec 24, 2019 | 80.13 | 80.30 | 79.55 | 80.27 | 2,693,176 | +0.29(+0.36%) |
Dec 23, 2019 | 80.48 | 80.77 | 79.80 | 79.98 | 8,045,399 | -0.36(-0.45%) |
Dec 20, 2019 | 80.31 | 81.24 | 79.73 | 80.34 | 19,456,848 | +0.33(+0.41%) |
Dec 19, 2019 | 79.90 | 80.20 | 79.23 | 80.01 | 8,262,784 | +0.46(+0.58%) |
Dec 18, 2019 | 80.06 | 80.16 | 79.20 | 79.55 | 6,481,554 | -0.31(-0.38%) |
Dec 17, 2019 | 80.47 | 80.51 | 79.28 | 79.86 | 8,278,895 | -0.10(-0.12%) |
Dec 16, 2019 | 80.73 | 81.79 | 79.89 | 79.96 | 9,642,946 | +0.54(+0.68%) |
Dec 13, 2019 | 80.39 | 81.11 | 79.18 | 79.42 | 13,570,392 | -1.10(-1.37%) |
Dec 12, 2019 | 78.52 | 80.68 | 78.10 | 80.52 | 13,455,020 | +1.86(+2.37%) |
Dec 11, 2019 | 76.71 | 78.76 | 76.64 | 78.66 | 10,585,665 | +2.60(+3.42%) |
Dec 10, 2019 | 76.89 | 77.16 | 75.67 | 76.05 | 8,939,087 | -0.73(-0.95%) |
Dec 09, 2019 | 75.95 | 77.13 | 75.81 | 76.79 | 9,270,915 | +0.99(+1.31%) |
Dec 06, 2019 | 75.46 | 76.18 | 75.43 | 75.79 | 7,588,603 | +1.12(+1.50%) |
Dec 05, 2019 | 74.73 | 75.45 | 73.95 | 74.67 | 7,031,881 | +0.45(+0.61%) |
Dec 04, 2019 | 73.17 | 74.54 | 72.74 | 74.22 | 9,375,454 | +1.92(+2.65%) |
Dec 03, 2019 | 73.02 | 73.03 | 71.61 | 72.30 | 12,525,538 | -1.68(-2.27%) |
Dec 02, 2019 | 75.35 | 75.63 | 73.85 | 73.98 | 8,547,072 | -0.99(-1.32%) |
Nov 29, 2019 | 75.83 | 76.36 | 74.85 | 74.97 | 4,326,868 | -1.12(-1.47%) |
Nov 27, 2019 | 76.41 | 76.54 | 75.79 | 76.09 | 5,815,075 | +0.04(+0.05%) |
Nov 26, 2019 | 76.49 | 76.75 | 75.50 | 76.05 | 12,911,240 | -0.48(-0.62%) |
Nov 25, 2019 | 76.95 | 77.42 | 76.34 | 76.53 | 9,990,538 | +0.36(+0.47%) |
Nov 22, 2019 | 76.53 | 77.00 | 75.84 | 76.17 | 6,872,747 | -0.20(-0.26%) |
Nov 21, 2019 | 76.08 | 77.43 | 75.86 | 76.37 | 11,344,587 | -0.46(-0.60%) |
Nov 20, 2019 | 78.80 | 79.28 | 76.54 | 76.82 | 14,538,913 | -2.10(-2.66%) |
Nov 19, 2019 | 81.87 | 82.00 | 77.77 | 78.92 | 20,162,878 | -2.26(-2.79%) |
Nov 18, 2019 | 81.48 | 82.52 | 80.11 | 81.18 | 11,547,475 | -0.30(-0.36%) |
Nov 15, 2019 | 83.09 | 84.29 | 81.27 | 81.48 | 28,410,016 | +0.30(+0.36%) |
Nov 14, 2019 | 81.03 | 81.27 | 80.24 | 81.18 | 9,800,551 | +0.01(+0.01%) |
Nov 13, 2019 | 81.38 | 82.46 | 80.41 | 81.17 | 10,604,227 | -0.45(-0.55%) |
Nov 12, 2019 | 82.71 | 82.77 | 80.91 | 81.62 | 10,400,747 | -0.78(-0.95%) |
Nov 11, 2019 | 82.29 | 83.01 | 81.55 | 82.40 | 12,591,502 | -1.96(-2.33%) |
Nov 08, 2019 | 80.73 | 84.44 | 80.39 | 84.37 | 18,250,350 | +3.63(+4.50%) |
Nov 07, 2019 | 80.60 | 83.00 | 79.25 | 80.73 | 33,708,768 | +4.80(+6.32%) |
Nov 06, 2019 | 76.57 | 76.81 | 75.57 | 75.93 | 10,798,603 | -0.74(-0.97%) |
Nov 05, 2019 | 76.45 | 76.93 | 76.02 | 76.68 | 8,113,048 | +0.33(+0.43%) |
Nov 04, 2019 | 75.85 | 77.05 | 75.65 | 76.35 | 9,336,027 | +1.35(+1.81%) |
Nov 01, 2019 | 73.21 | 75.06 | 72.90 | 74.99 | 9,607,424 | +2.82(+3.90%) |
Oct 31, 2019 | 73.07 | 73.10 | 71.64 | 72.18 | 6,345,427 | -0.90(-1.23%) |
Oct 30, 2019 | 73.66 | 73.80 | 72.54 | 73.07 | 4,425,020 | -0.20(-0.27%) |
Oct 29, 2019 | 74.25 | 74.34 | 73.07 | 73.27 | 5,565,149 | -1.25(-1.67%) |
Oct 28, 2019 | 72.27 | 74.59 | 72.26 | 74.52 | 11,088,723 | +2.58(+3.59%) |
Oct 25, 2019 | 70.88 | 71.99 | 70.80 | 71.93 | 7,480,936 | +1.06(+1.49%) |
Oct 24, 2019 | 70.04 | 70.90 | 69.62 | 70.87 | 6,042,594 | +1.57(+2.27%) |
Oct 23, 2019 | 69.28 | 70.10 | 68.97 | 69.30 | 6,616,850 | -1.10(-1.57%) |
Oct 22, 2019 | 70.82 | 70.95 | 70.20 | 70.41 | 5,691,843 | -0.46(-0.65%) |
Oct 21, 2019 | 70.33 | 70.96 | 69.99 | 70.87 | 5,914,972 | +1.17(+1.67%) |
Oct 18, 2019 | 70.54 | 71.08 | 69.69 | 69.70 | 6,810,668 | -1.16(-1.63%) |
Oct 17, 2019 | 70.61 | 71.74 | 70.34 | 70.86 | 6,602,266 | +0.66(+0.95%) |
Oct 16, 2019 | 69.53 | 70.27 | 69.34 | 70.19 | 7,095,394 | +0.37(+0.53%) |
Oct 15, 2019 | 68.98 | 69.97 | 68.44 | 69.82 | 5,840,109 | +1.36(+1.99%) |
Oct 14, 2019 | 68.77 | 69.42 | 68.44 | 68.46 | 5,193,899 | -0.36(-0.52%) |
Oct 11, 2019 | 68.36 | 69.82 | 68.20 | 68.82 | 8,245,268 | +1.55(+2.31%) |
Oct 10, 2019 | 66.71 | 68.16 | 66.55 | 67.27 | 6,909,211 | +0.56(+0.83%) |
Oct 09, 2019 | 66.32 | 67.11 | 66.00 | 66.71 | 5,874,178 | +1.35(+2.06%) |
Oct 08, 2019 | 67.76 | 68.03 | 65.33 | 65.36 | 10,246,142 | -3.13(-4.57%) |
Oct 07, 2019 | 69.10 | 69.58 | 68.43 | 68.50 | 4,904,095 | -1.03(-1.48%) |
Oct 04, 2019 | 68.48 | 69.59 | 68.05 | 69.53 | 5,483,731 | +1.58(+2.32%) |
Oct 03, 2019 | 66.33 | 68.04 | 65.64 | 67.95 | 6,278,460 | +1.56(+2.35%) |
Oct 02, 2019 | 67.53 | 67.93 | 66.19 | 66.39 | 7,007,858 | -1.33(-1.96%) |