Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.52 | 80.23 | 79.42 | 79.74 | 5,724,383 | -0.18(-0.23%) |
Dec 30, 2019 | 80.17 | 80.24 | 78.91 | 79.92 | 7,239,855 | -0.33(-0.42%) |
Dec 27, 2019 | 80.34 | 80.39 | 79.61 | 80.25 | 6,428,216 | +0.36(+0.45%) |
Dec 26, 2019 | 80.36 | 80.40 | 79.53 | 79.89 | 5,609,993 | -0.33(-0.42%) |
Dec 24, 2019 | 80.09 | 80.26 | 79.51 | 80.23 | 2,694,504 | +0.29(+0.36%) |
Dec 23, 2019 | 80.44 | 80.73 | 79.76 | 79.94 | 8,049,367 | -0.36(-0.45%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.69 | 80.30 | 19,466,444 | +0.33(+0.41%) |
Dec 19, 2019 | 79.86 | 80.16 | 79.19 | 79.97 | 8,266,859 | +0.46(+0.58%) |
Dec 18, 2019 | 80.02 | 80.12 | 79.16 | 79.51 | 6,484,751 | -0.31(-0.38%) |
Dec 17, 2019 | 80.44 | 80.47 | 79.24 | 79.82 | 8,282,979 | -0.10(-0.12%) |
Dec 16, 2019 | 80.69 | 81.75 | 79.85 | 79.92 | 9,647,702 | +0.54(+0.68%) |
Dec 13, 2019 | 80.35 | 81.07 | 79.14 | 79.38 | 13,577,086 | -1.10(-1.37%) |
Dec 12, 2019 | 78.48 | 80.64 | 78.06 | 80.48 | 13,461,657 | +1.86(+2.37%) |
Dec 11, 2019 | 76.68 | 78.72 | 76.60 | 78.62 | 10,590,886 | +2.60(+3.42%) |
Dec 10, 2019 | 76.86 | 77.12 | 75.64 | 76.02 | 8,943,496 | -0.73(-0.95%) |
Dec 09, 2019 | 75.92 | 77.09 | 75.77 | 76.75 | 9,275,487 | +0.99(+1.31%) |
Dec 06, 2019 | 75.42 | 76.14 | 75.39 | 75.75 | 7,592,346 | +1.12(+1.50%) |
Dec 05, 2019 | 74.70 | 75.41 | 73.91 | 74.63 | 7,035,350 | +0.45(+0.61%) |
Dec 04, 2019 | 73.13 | 74.51 | 72.71 | 74.18 | 9,380,079 | +1.92(+2.65%) |
Dec 03, 2019 | 72.98 | 72.99 | 71.57 | 72.27 | 12,531,718 | -1.68(-2.27%) |
Dec 02, 2019 | 75.31 | 75.59 | 73.82 | 73.94 | 8,551,289 | -0.99(-1.32%) |
Nov 29, 2019 | 75.79 | 76.32 | 74.81 | 74.93 | 4,329,003 | -1.12(-1.47%) |
Nov 27, 2019 | 76.37 | 76.51 | 75.75 | 76.05 | 5,817,944 | +0.04(+0.05%) |
Nov 26, 2019 | 76.45 | 76.71 | 75.46 | 76.01 | 12,917,609 | -0.48(-0.62%) |
Nov 25, 2019 | 76.91 | 77.39 | 76.30 | 76.49 | 9,995,467 | +0.36(+0.47%) |
Nov 22, 2019 | 76.49 | 76.96 | 75.81 | 76.13 | 6,876,137 | -0.20(-0.26%) |
Nov 21, 2019 | 76.04 | 77.39 | 75.83 | 76.33 | 11,350,184 | -0.46(-0.60%) |
Nov 20, 2019 | 78.76 | 79.24 | 76.51 | 76.78 | 14,546,086 | -2.10(-2.66%) |
Nov 19, 2019 | 81.83 | 81.96 | 77.74 | 78.88 | 20,172,826 | -2.26(-2.79%) |
Nov 18, 2019 | 81.44 | 82.48 | 80.07 | 81.14 | 11,553,172 | -0.30(-0.36%) |
Nov 15, 2019 | 83.04 | 84.25 | 81.23 | 81.44 | 28,424,032 | +0.30(+0.36%) |
Nov 14, 2019 | 80.99 | 81.23 | 80.20 | 81.14 | 9,805,386 | +0.01(+0.01%) |
Nov 13, 2019 | 81.34 | 82.42 | 80.37 | 81.13 | 10,609,459 | -0.45(-0.55%) |
Nov 12, 2019 | 82.67 | 82.73 | 80.87 | 81.58 | 10,405,878 | -0.78(-0.95%) |
Nov 11, 2019 | 82.25 | 82.97 | 81.51 | 82.36 | 12,597,714 | -1.96(-2.33%) |
Nov 08, 2019 | 80.70 | 84.40 | 80.35 | 84.33 | 18,259,354 | +3.63(+4.50%) |
Nov 07, 2019 | 80.56 | 82.96 | 79.21 | 80.70 | 33,725,396 | +4.80(+6.32%) |
Nov 06, 2019 | 76.53 | 76.78 | 75.53 | 75.90 | 10,803,930 | -0.74(-0.97%) |
Nov 05, 2019 | 76.41 | 76.89 | 75.99 | 76.64 | 8,117,050 | +0.33(+0.43%) |
Nov 04, 2019 | 75.82 | 77.01 | 75.61 | 76.31 | 9,340,633 | +1.35(+1.81%) |
Nov 01, 2019 | 73.17 | 75.02 | 72.87 | 74.96 | 9,612,164 | +2.82(+3.90%) |
Oct 31, 2019 | 73.04 | 73.06 | 71.60 | 72.14 | 6,348,557 | -0.90(-1.23%) |
Oct 30, 2019 | 73.63 | 73.76 | 72.51 | 73.04 | 4,427,203 | -0.20(-0.27%) |
Oct 29, 2019 | 74.21 | 74.30 | 73.04 | 73.23 | 5,567,895 | -1.25(-1.67%) |
Oct 28, 2019 | 72.24 | 74.55 | 72.23 | 74.48 | 11,094,194 | +2.58(+3.59%) |
Oct 25, 2019 | 70.85 | 71.95 | 70.77 | 71.90 | 7,484,626 | +1.06(+1.49%) |
Oct 24, 2019 | 70.01 | 70.87 | 69.58 | 70.84 | 6,045,575 | +1.57(+2.27%) |
Oct 23, 2019 | 69.24 | 70.07 | 68.94 | 69.27 | 6,620,115 | -1.10(-1.57%) |
Oct 22, 2019 | 70.79 | 70.91 | 70.17 | 70.37 | 5,694,651 | -0.46(-0.65%) |
Oct 21, 2019 | 70.29 | 70.93 | 69.96 | 70.83 | 5,917,890 | +1.17(+1.67%) |
Oct 18, 2019 | 70.51 | 71.05 | 69.66 | 69.66 | 6,814,028 | -1.16(-1.63%) |
Oct 17, 2019 | 70.58 | 71.71 | 70.31 | 70.82 | 6,605,523 | +0.66(+0.95%) |
Oct 16, 2019 | 69.49 | 70.24 | 69.31 | 70.16 | 7,098,894 | +0.37(+0.53%) |
Oct 15, 2019 | 68.95 | 69.93 | 68.41 | 69.79 | 5,842,991 | +1.36(+1.99%) |
Oct 14, 2019 | 68.74 | 69.39 | 68.41 | 68.43 | 5,196,461 | -0.36(-0.52%) |
Oct 11, 2019 | 68.33 | 69.79 | 68.17 | 68.79 | 8,249,335 | +1.55(+2.31%) |
Oct 10, 2019 | 66.68 | 68.13 | 66.52 | 67.23 | 6,912,620 | +0.56(+0.83%) |
Oct 09, 2019 | 66.28 | 67.08 | 65.97 | 66.68 | 5,877,076 | +1.35(+2.06%) |
Oct 08, 2019 | 67.73 | 68.00 | 65.30 | 65.33 | 10,251,197 | -3.13(-4.57%) |
Oct 07, 2019 | 69.06 | 69.55 | 68.40 | 68.46 | 4,906,514 | -1.03(-1.48%) |
Oct 04, 2019 | 68.44 | 69.56 | 68.01 | 69.49 | 5,486,436 | +1.58(+2.32%) |
Oct 03, 2019 | 66.30 | 68.01 | 65.61 | 67.92 | 6,281,558 | +1.56(+2.35%) |
Oct 02, 2019 | 67.49 | 67.90 | 66.16 | 66.36 | 7,011,315 | -1.33(-1.96%) |