Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.42 | 82.91 | 82.26 | 82.88 | 1,210,682 | +0.40(+0.48%) |
Dec 30, 2019 | 82.91 | 82.97 | 82.23 | 82.48 | 764,596 | -0.33(-0.40%) |
Dec 27, 2019 | 83.06 | 83.06 | 82.51 | 82.81 | 791,874 | -0.03(-0.04%) |
Dec 26, 2019 | 82.71 | 83.03 | 82.49 | 82.84 | 669,517 | +0.15(+0.18%) |
Dec 24, 2019 | 82.84 | 82.84 | 82.39 | 82.70 | 280,358 | +0.04(+0.05%) |
Dec 23, 2019 | 82.81 | 82.83 | 82.17 | 82.66 | 841,716 | +0.07(+0.08%) |
Dec 20, 2019 | 82.35 | 82.71 | 81.75 | 82.59 | 2,359,842 | +0.66(+0.80%) |
Dec 19, 2019 | 81.39 | 82.09 | 81.01 | 81.93 | 1,749,413 | +1.05(+1.29%) |
Dec 18, 2019 | 81.19 | 81.48 | 80.82 | 80.88 | 2,089,276 | -0.50(-0.62%) |
Dec 17, 2019 | 82.17 | 82.27 | 81.22 | 81.39 | 1,705,255 | -0.48(-0.59%) |
Dec 16, 2019 | 81.89 | 82.38 | 81.44 | 81.87 | 1,414,426 | +0.72(+0.88%) |
Dec 13, 2019 | 82.09 | 82.15 | 81.04 | 81.15 | 1,868,131 | -1.07(-1.30%) |
Dec 12, 2019 | 80.94 | 82.39 | 80.63 | 82.22 | 1,981,266 | +1.35(+1.67%) |
Dec 11, 2019 | 80.40 | 80.92 | 80.05 | 80.87 | 1,772,447 | +0.47(+0.59%) |
Dec 10, 2019 | 80.37 | 81.24 | 80.18 | 80.40 | 3,164,281 | +1.27(+1.60%) |
Dec 09, 2019 | 79.83 | 79.95 | 79.06 | 79.13 | 1,974,049 | -0.57(-0.72%) |
Dec 06, 2019 | 79.73 | 79.90 | 79.32 | 79.70 | 1,839,559 | +0.66(+0.83%) |
Dec 05, 2019 | 78.42 | 79.24 | 78.04 | 79.04 | 1,959,862 | +0.58(+0.74%) |
Dec 04, 2019 | 77.85 | 78.53 | 77.73 | 78.46 | 1,744,155 | +0.80(+1.04%) |
Dec 03, 2019 | 77.09 | 77.66 | 76.75 | 77.65 | 2,176,580 | -0.24(-0.31%) |
Dec 02, 2019 | 78.31 | 78.52 | 77.58 | 77.90 | 1,831,549 | -0.41(-0.52%) |
Nov 29, 2019 | 78.49 | 78.76 | 78.01 | 78.30 | 862,016 | -0.30(-0.38%) |
Nov 27, 2019 | 78.60 | 78.86 | 78.23 | 78.60 | 1,679,265 | +0.13(+0.16%) |
Nov 26, 2019 | 76.17 | 78.56 | 75.58 | 78.48 | 5,497,701 | +0.67(+0.86%) |
Nov 25, 2019 | 77.02 | 78.00 | 76.88 | 77.81 | 2,724,028 | +1.11(+1.44%) |
Nov 22, 2019 | 76.21 | 76.77 | 75.84 | 76.70 | 1,928,576 | +0.80(+1.05%) |
Nov 21, 2019 | 76.56 | 76.56 | 74.95 | 75.91 | 2,209,625 | -0.21(-0.28%) |
Nov 20, 2019 | 76.74 | 76.94 | 75.82 | 76.12 | 2,506,345 | -0.75(-0.97%) |
Nov 19, 2019 | 75.78 | 77.06 | 75.46 | 76.87 | 1,758,449 | +1.31(+1.73%) |
Nov 18, 2019 | 75.75 | 76.10 | 75.13 | 75.56 | 1,692,896 | -0.31(-0.41%) |
Nov 15, 2019 | 74.58 | 75.92 | 74.27 | 75.87 | 1,753,842 | +1.45(+1.95%) |
Nov 14, 2019 | 74.85 | 75.09 | 74.15 | 74.42 | 1,148,583 | -0.39(-0.52%) |
Nov 13, 2019 | 74.47 | 75.13 | 74.22 | 74.80 | 1,139,207 | +0.11(+0.14%) |
Nov 12, 2019 | 74.65 | 75.18 | 74.38 | 74.70 | 1,040,154 | +0.19(+0.26%) |
Nov 11, 2019 | 73.92 | 74.50 | 73.81 | 74.50 | 1,185,356 | +0.20(+0.27%) |
Nov 08, 2019 | 73.58 | 74.31 | 73.34 | 74.30 | 1,270,176 | +0.71(+0.96%) |
Nov 07, 2019 | 74.01 | 74.05 | 73.37 | 73.59 | 888,049 | +0.12(+0.16%) |
Nov 06, 2019 | 73.39 | 73.62 | 72.65 | 73.48 | 1,398,429 | +0.23(+0.32%) |
Nov 05, 2019 | 74.47 | 74.56 | 73.17 | 73.24 | 2,437,070 | -1.15(-1.55%) |
Nov 04, 2019 | 75.31 | 75.47 | 74.39 | 74.40 | 1,027,750 | -0.22(-0.30%) |
Nov 01, 2019 | 74.17 | 74.99 | 73.99 | 74.62 | 1,141,137 | +1.18(+1.61%) |
Oct 31, 2019 | 73.68 | 73.80 | 72.81 | 73.44 | 1,001,032 | -0.36(-0.49%) |
Oct 30, 2019 | 73.72 | 73.83 | 72.94 | 73.80 | 943,652 | -0.05(-0.07%) |
Oct 29, 2019 | 72.76 | 74.34 | 72.65 | 73.84 | 1,148,319 | +0.02(+0.03%) |
Oct 28, 2019 | 73.38 | 74.22 | 73.38 | 73.83 | 1,179,889 | +0.74(+1.01%) |
Oct 25, 2019 | 72.42 | 73.65 | 71.87 | 73.09 | 861,294 | +0.38(+0.52%) |
Oct 24, 2019 | 72.74 | 72.82 | 72.19 | 72.71 | 1,632,310 | +0.02(+0.03%) |
Oct 23, 2019 | 72.73 | 73.57 | 72.40 | 72.69 | 1,885,911 | +0.28(+0.39%) |
Oct 22, 2019 | 73.37 | 74.00 | 72.36 | 72.41 | 1,369,799 | -0.77(-1.05%) |
Oct 21, 2019 | 72.59 | 73.20 | 72.41 | 73.18 | 1,794,300 | +0.88(+1.22%) |
Oct 18, 2019 | 71.74 | 72.54 | 71.52 | 72.29 | 2,188,615 | -0.34(-0.47%) |
Oct 17, 2019 | 73.38 | 73.92 | 72.61 | 72.63 | 1,709,303 | -0.34(-0.46%) |
Oct 16, 2019 | 73.00 | 73.56 | 72.67 | 72.97 | 2,477,216 | -0.47(-0.63%) |
Oct 15, 2019 | 73.49 | 74.03 | 73.37 | 73.44 | 881,603 | +0.55(+0.76%) |
Oct 14, 2019 | 72.88 | 73.49 | 72.70 | 72.88 | 871,978 | -0.12(-0.16%) |
Oct 11, 2019 | 73.36 | 73.88 | 72.94 | 73.00 | 1,255,220 | +1.26(+1.76%) |
Oct 10, 2019 | 71.19 | 72.16 | 71.19 | 71.74 | 1,506,381 | +0.51(+0.72%) |
Oct 09, 2019 | 70.82 | 71.59 | 70.42 | 71.23 | 1,568,091 | +0.95(+1.35%) |
Oct 08, 2019 | 71.71 | 71.71 | 69.54 | 70.28 | 3,130,485 | -2.53(-3.48%) |
Oct 07, 2019 | 73.05 | 73.38 | 72.36 | 72.81 | 1,098,992 | -0.76(-1.03%) |
Oct 04, 2019 | 71.82 | 73.59 | 71.80 | 73.56 | 1,330,312 | +1.95(+2.72%) |
Oct 03, 2019 | 71.14 | 71.62 | 70.26 | 71.61 | 1,977,704 | +0.50(+0.71%) |
Oct 02, 2019 | 72.05 | 72.26 | 70.67 | 71.11 | 2,095,136 | -1.44(-1.99%) |