Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.76 | 80.32 | 78.61 | 80.31 | 1,060,796 | +1.30(+1.65%) |
Dec 30, 2019 | 80.24 | 80.51 | 78.95 | 79.00 | 627,197 | -1.20(-1.50%) |
Dec 27, 2019 | 80.41 | 80.75 | 80.13 | 80.20 | 411,085 | -0.13(-0.16%) |
Dec 26, 2019 | 80.80 | 80.92 | 80.23 | 80.34 | 515,809 | -0.35(-0.43%) |
Dec 24, 2019 | 81.27 | 81.52 | 80.55 | 80.69 | 299,923 | -0.17(-0.21%) |
Dec 23, 2019 | 81.25 | 81.34 | 80.27 | 80.86 | 916,197 | -0.07(-0.08%) |
Dec 20, 2019 | 79.84 | 81.01 | 79.16 | 80.92 | 1,764,606 | +1.77(+2.23%) |
Dec 19, 2019 | 78.95 | 79.54 | 78.50 | 79.16 | 1,528,945 | +0.24(+0.30%) |
Dec 18, 2019 | 78.09 | 80.15 | 77.99 | 78.92 | 1,617,186 | +0.38(+0.48%) |
Dec 17, 2019 | 81.20 | 81.32 | 78.38 | 78.54 | 2,061,435 | -2.65(-3.27%) |
Dec 16, 2019 | 80.69 | 81.86 | 80.33 | 81.20 | 1,027,803 | +1.05(+1.31%) |
Dec 13, 2019 | 82.00 | 82.75 | 80.06 | 80.15 | 1,034,329 | -1.83(-2.24%) |
Dec 12, 2019 | 82.27 | 82.94 | 81.35 | 81.98 | 537,243 | +0.12(+0.15%) |
Dec 11, 2019 | 81.64 | 82.22 | 81.17 | 81.86 | 1,042,116 | -0.09(-0.12%) |
Dec 10, 2019 | 81.58 | 82.23 | 80.19 | 81.95 | 1,871,551 | +0.35(+0.43%) |
Dec 09, 2019 | 83.35 | 83.35 | 81.50 | 81.60 | 1,139,362 | -1.75(-2.10%) |
Dec 06, 2019 | 83.36 | 84.27 | 83.02 | 83.35 | 771,142 | +0.40(+0.48%) |
Dec 05, 2019 | 83.21 | 83.96 | 82.40 | 82.95 | 1,055,741 | -0.51(-0.61%) |
Dec 04, 2019 | 82.78 | 84.03 | 82.71 | 83.46 | 786,644 | +0.88(+1.06%) |
Dec 03, 2019 | 82.36 | 82.71 | 81.74 | 82.58 | 972,099 | -0.38(-0.46%) |
Dec 02, 2019 | 83.00 | 83.69 | 82.12 | 82.96 | 1,174,659 | -0.08(-0.09%) |
Nov 29, 2019 | 83.08 | 83.83 | 82.91 | 83.04 | 376,572 | -0.57(-0.68%) |
Nov 27, 2019 | 82.65 | 83.64 | 82.06 | 83.60 | 666,650 | +2.84(+3.52%) |
Nov 26, 2019 | 85.69 | 85.69 | 80.76 | 80.76 | 1,995,938 | -4.86(-5.67%) |
Nov 25, 2019 | 85.50 | 85.78 | 84.89 | 85.62 | 947,706 | +0.36(+0.42%) |
Nov 22, 2019 | 84.16 | 85.50 | 83.76 | 85.26 | 1,272,956 | +1.84(+2.21%) |
Nov 21, 2019 | 82.72 | 83.79 | 82.19 | 83.42 | 1,070,805 | +0.72(+0.87%) |
Nov 20, 2019 | 82.59 | 83.45 | 82.06 | 82.70 | 1,248,517 | -0.25(-0.30%) |
Nov 19, 2019 | 82.72 | 83.25 | 82.18 | 82.94 | 689,987 | +0.04(+0.05%) |
Nov 18, 2019 | 82.22 | 83.31 | 82.22 | 82.91 | 731,735 | +0.44(+0.54%) |
Nov 15, 2019 | 81.23 | 82.88 | 80.71 | 82.46 | 1,164,441 | +1.48(+1.83%) |
Nov 14, 2019 | 81.65 | 81.91 | 80.66 | 80.98 | 1,066,167 | +0.04(+0.05%) |
Nov 13, 2019 | 80.05 | 81.54 | 79.65 | 80.94 | 788,809 | +0.52(+0.64%) |
Nov 12, 2019 | 79.45 | 81.32 | 79.08 | 80.42 | 1,176,221 | +1.41(+1.78%) |
Nov 11, 2019 | 79.77 | 80.01 | 77.19 | 79.01 | 2,318,194 | -1.91(-2.36%) |
Nov 08, 2019 | 78.63 | 81.00 | 78.09 | 80.92 | 1,048,302 | +1.87(+2.37%) |
Nov 07, 2019 | 81.18 | 82.52 | 78.84 | 79.05 | 2,066,238 | -0.59(-0.74%) |
Nov 06, 2019 | 81.46 | 81.75 | 79.52 | 79.64 | 1,547,867 | -1.34(-1.65%) |
Nov 05, 2019 | 82.64 | 83.47 | 78.79 | 80.98 | 2,159,063 | -1.29(-1.57%) |
Nov 04, 2019 | 81.98 | 82.48 | 80.35 | 82.27 | 945,478 | +0.59(+0.73%) |
Nov 01, 2019 | 80.78 | 82.19 | 80.42 | 81.67 | 1,316,547 | +1.40(+1.75%) |
Oct 31, 2019 | 80.34 | 80.64 | 79.46 | 80.27 | 1,018,622 | -0.44(-0.55%) |
Oct 30, 2019 | 82.74 | 82.74 | 79.76 | 80.72 | 1,480,272 | -2.84(-3.40%) |
Oct 29, 2019 | 82.19 | 83.56 | 81.92 | 83.55 | 991,040 | +1.39(+1.69%) |
Oct 28, 2019 | 81.98 | 82.92 | 81.61 | 82.16 | 479,007 | +0.55(+0.68%) |
Oct 25, 2019 | 80.77 | 82.00 | 80.21 | 81.61 | 450,974 | +0.77(+0.95%) |
Oct 24, 2019 | 80.82 | 81.13 | 79.77 | 80.84 | 779,452 | +0.31(+0.39%) |
Oct 23, 2019 | 80.60 | 80.88 | 79.74 | 80.53 | 838,453 | -0.39(-0.48%) |
Oct 22, 2019 | 81.62 | 81.90 | 80.47 | 80.91 | 903,564 | -0.56(-0.69%) |
Oct 21, 2019 | 82.92 | 83.68 | 79.32 | 81.48 | 2,504,431 | -2.80(-3.32%) |
Oct 18, 2019 | 84.16 | 84.62 | 83.06 | 84.28 | 1,674,667 | +0.13(+0.16%) |
Oct 17, 2019 | 80.96 | 84.46 | 80.96 | 84.15 | 3,463,614 | +3.24(+4.01%) |
Oct 16, 2019 | 79.08 | 83.39 | 78.99 | 80.90 | 2,881,864 | +2.68(+3.43%) |
Oct 15, 2019 | 77.29 | 78.61 | 76.96 | 78.22 | 833,796 | +1.52(+1.99%) |
Oct 14, 2019 | 76.90 | 77.24 | 76.51 | 76.70 | 542,569 | -0.36(-0.46%) |
Oct 11, 2019 | 76.91 | 78.18 | 76.31 | 77.06 | 1,018,946 | +1.07(+1.41%) |
Oct 10, 2019 | 75.73 | 76.69 | 75.06 | 75.99 | 789,072 | +0.42(+0.56%) |
Oct 09, 2019 | 76.00 | 76.32 | 75.49 | 75.56 | 701,486 | +0.19(+0.25%) |
Oct 08, 2019 | 76.40 | 76.97 | 75.33 | 75.37 | 1,430,580 | -1.59(-2.06%) |
Oct 07, 2019 | 76.52 | 77.74 | 75.91 | 76.96 | 1,296,760 | +0.01(+0.01%) |
Oct 04, 2019 | 76.44 | 76.98 | 75.47 | 76.95 | 817,922 | +0.48(+0.63%) |
Oct 03, 2019 | 75.98 | 76.69 | 74.98 | 76.47 | 813,001 | +0.34(+0.44%) |
Oct 02, 2019 | 76.46 | 76.88 | 75.64 | 76.14 | 1,471,198 | -1.07(-1.39%) |