Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.03 | 82.66 | 81.86 | 82.58 | 7,555,647 | +0.48(+0.58%) |
Dec 30, 2019 | 81.80 | 82.28 | 81.64 | 82.10 | 7,478,317 | +0.06(+0.08%) |
Dec 27, 2019 | 81.88 | 82.18 | 81.76 | 82.03 | 5,413,622 | +0.22(+0.27%) |
Dec 26, 2019 | 81.48 | 81.81 | 81.35 | 81.81 | 3,429,684 | +0.43(+0.53%) |
Dec 24, 2019 | 81.42 | 81.54 | 81.09 | 81.38 | 2,928,024 | +0.22(+0.27%) |
Dec 23, 2019 | 81.90 | 81.99 | 81.11 | 81.16 | 6,608,928 | -0.46(-0.57%) |
Dec 20, 2019 | 81.36 | 81.91 | 81.21 | 81.62 | 12,934,213 | +0.51(+0.62%) |
Dec 19, 2019 | 80.34 | 81.15 | 80.26 | 81.11 | 6,580,287 | +0.67(+0.83%) |
Dec 18, 2019 | 79.48 | 80.58 | 79.48 | 80.45 | 8,311,261 | +1.03(+1.30%) |
Dec 17, 2019 | 80.33 | 80.45 | 79.36 | 79.42 | 6,402,538 | -0.68(-0.85%) |
Dec 16, 2019 | 79.77 | 80.34 | 79.30 | 80.10 | 10,403,067 | +0.51(+0.64%) |
Dec 13, 2019 | 79.64 | 79.92 | 78.99 | 79.59 | 9,773,092 | +0.08(+0.10%) |
Dec 12, 2019 | 80.60 | 80.86 | 79.39 | 79.51 | 14,116,124 | -1.05(-1.31%) |
Dec 11, 2019 | 81.33 | 81.46 | 80.31 | 80.56 | 12,262,533 | -0.79(-0.97%) |
Dec 10, 2019 | 81.94 | 82.05 | 81.18 | 81.36 | 8,853,291 | -0.49(-0.60%) |
Dec 09, 2019 | 81.77 | 82.00 | 81.47 | 81.85 | 5,679,432 | +0.17(+0.20%) |
Dec 06, 2019 | 81.48 | 82.10 | 81.46 | 81.68 | 6,247,657 | +0.14(+0.17%) |
Dec 05, 2019 | 81.31 | 81.58 | 81.08 | 81.54 | 9,154,516 | +0.07(+0.09%) |
Dec 04, 2019 | 80.99 | 81.77 | 80.91 | 81.47 | 9,501,261 | +0.32(+0.39%) |
Dec 03, 2019 | 80.60 | 81.27 | 80.55 | 81.15 | 9,120,157 | +0.49(+0.61%) |
Dec 02, 2019 | 81.79 | 81.85 | 80.64 | 80.66 | 18,132,508 | -1.21(-1.48%) |
Nov 29, 2019 | 82.18 | 82.55 | 81.85 | 81.87 | 6,129,384 | -0.23(-0.28%) |
Nov 27, 2019 | 81.89 | 82.30 | 81.65 | 82.10 | 7,444,848 | +0.26(+0.32%) |
Nov 26, 2019 | 81.00 | 81.95 | 80.94 | 81.84 | 9,695,196 | +0.96(+1.18%) |
Nov 25, 2019 | 80.72 | 81.27 | 80.69 | 80.88 | 7,234,587 | +0.33(+0.41%) |
Nov 22, 2019 | 81.04 | 81.05 | 80.13 | 80.55 | 7,208,074 | -0.26(-0.33%) |
Nov 21, 2019 | 81.72 | 81.82 | 80.81 | 80.81 | 11,077,881 | -1.12(-1.37%) |
Nov 20, 2019 | 81.99 | 82.23 | 81.60 | 81.94 | 6,146,987 | -0.02(-0.02%) |
Nov 19, 2019 | 82.04 | 82.21 | 81.78 | 81.95 | 5,623,962 | +0.11(+0.13%) |
Nov 18, 2019 | 81.50 | 82.21 | 81.44 | 81.85 | 6,196,604 | +0.42(+0.52%) |
Nov 15, 2019 | 81.07 | 81.44 | 80.89 | 81.43 | 6,497,637 | +0.43(+0.53%) |
Nov 14, 2019 | 80.58 | 81.00 | 80.41 | 81.00 | 6,009,594 | +0.64(+0.80%) |
Nov 13, 2019 | 79.80 | 80.54 | 79.77 | 80.35 | 7,706,436 | +0.65(+0.82%) |
Nov 12, 2019 | 80.28 | 80.76 | 79.62 | 79.70 | 7,165,942 | -0.56(-0.70%) |
Nov 11, 2019 | 80.03 | 80.49 | 80.03 | 80.27 | 3,755,011 | +0.18(+0.23%) |
Nov 08, 2019 | 80.11 | 80.56 | 79.90 | 80.08 | 6,873,858 | -0.15(-0.19%) |
Nov 07, 2019 | 80.64 | 80.87 | 79.95 | 80.23 | 9,896,314 | -0.77(-0.95%) |
Nov 06, 2019 | 80.93 | 81.34 | 80.79 | 81.00 | 7,752,637 | +0.24(+0.29%) |
Nov 05, 2019 | 81.83 | 82.10 | 80.47 | 80.77 | 16,555,263 | -1.34(-1.63%) |
Nov 04, 2019 | 82.62 | 82.73 | 81.97 | 82.10 | 8,242,659 | -0.64(-0.78%) |
Nov 01, 2019 | 82.90 | 83.22 | 82.05 | 82.74 | 12,960,099 | -0.06(-0.07%) |
Oct 31, 2019 | 83.15 | 83.20 | 82.51 | 82.80 | 7,502,689 | -0.14(-0.17%) |
Oct 30, 2019 | 82.54 | 82.95 | 82.07 | 82.95 | 8,249,827 | +0.46(+0.55%) |
Oct 29, 2019 | 82.31 | 82.86 | 82.11 | 82.49 | 7,309,980 | +0.28(+0.34%) |
Oct 28, 2019 | 82.59 | 82.66 | 82.05 | 82.21 | 6,206,874 | -0.45(-0.54%) |
Oct 25, 2019 | 83.20 | 83.32 | 82.50 | 82.66 | 6,046,172 | -0.85(-1.02%) |
Oct 24, 2019 | 83.80 | 83.80 | 83.19 | 83.51 | 5,081,024 | -0.11(-0.13%) |
Oct 23, 2019 | 83.65 | 83.65 | 82.92 | 83.61 | 5,791,695 | +0.11(+0.14%) |
Oct 22, 2019 | 83.94 | 84.33 | 83.32 | 83.50 | 6,800,189 | -0.27(-0.33%) |
Oct 21, 2019 | 83.08 | 83.78 | 83.03 | 83.77 | 8,283,063 | +0.61(+0.73%) |
Oct 18, 2019 | 82.44 | 83.28 | 82.41 | 83.17 | 8,565,087 | +0.66(+0.80%) |
Oct 17, 2019 | 82.15 | 82.64 | 82.08 | 82.51 | 6,845,742 | +0.46(+0.56%) |
Oct 16, 2019 | 81.94 | 82.05 | 81.49 | 82.05 | 5,973,322 | +0.06(+0.08%) |
Oct 15, 2019 | 82.01 | 82.15 | 81.50 | 81.99 | 6,355,034 | +0.04(+0.05%) |
Oct 14, 2019 | 82.21 | 82.40 | 81.68 | 81.94 | 9,514,333 | +0.02(+0.02%) |
Oct 11, 2019 | 82.15 | 82.60 | 81.88 | 81.93 | 7,746,053 | -0.06(-0.08%) |
Oct 10, 2019 | 81.75 | 82.16 | 81.48 | 81.99 | 5,488,717 | +0.16(+0.19%) |
Oct 09, 2019 | 81.94 | 82.18 | 81.65 | 81.83 | 5,599,589 | +0.26(+0.32%) |
Oct 08, 2019 | 81.94 | 82.25 | 81.25 | 81.57 | 5,794,705 | -0.42(-0.51%) |
Oct 07, 2019 | 81.82 | 82.45 | 81.73 | 81.99 | 8,242,745 | -0.23(-0.28%) |
Oct 04, 2019 | 81.94 | 82.26 | 81.81 | 82.22 | 12,297,700 | +0.44(+0.54%) |
Oct 03, 2019 | 80.91 | 81.94 | 80.78 | 81.78 | 11,800,234 | +0.79(+0.98%) |
Oct 02, 2019 | 81.34 | 81.41 | 80.45 | 80.99 | 8,188,822 | -0.32(-0.39%) |