Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.99 | 82.44 | 79.58 | 81.89 | 7,048,809 | +1.17(+1.46%) |
Dec 30, 2019 | 81.34 | 81.72 | 80.44 | 80.72 | 9,556,451 | -0.10(-0.13%) |
Dec 27, 2019 | 82.65 | 82.69 | 80.48 | 80.82 | 8,741,258 | -1.55(-1.89%) |
Dec 26, 2019 | 82.51 | 83.10 | 81.86 | 82.38 | 5,190,922 | +0.48(+0.59%) |
Dec 24, 2019 | 82.24 | 82.70 | 81.62 | 81.89 | 3,094,911 | -0.07(-0.08%) |
Dec 23, 2019 | 80.23 | 82.10 | 80.16 | 81.96 | 6,840,317 | +1.73(+2.15%) |
Dec 20, 2019 | 80.79 | 80.96 | 79.65 | 80.23 | 8,341,124 | +0.76(+0.96%) |
Dec 19, 2019 | 78.62 | 79.74 | 78.56 | 79.47 | 7,705,605 | +0.98(+1.25%) |
Dec 18, 2019 | 77.50 | 79.17 | 77.50 | 78.49 | 7,895,637 | +0.48(+0.61%) |
Dec 17, 2019 | 76.48 | 78.11 | 76.42 | 78.01 | 10,447,219 | +1.97(+2.59%) |
Dec 16, 2019 | 74.82 | 76.76 | 74.72 | 76.04 | 8,359,597 | +2.14(+2.90%) |
Dec 13, 2019 | 75.77 | 76.69 | 73.63 | 73.90 | 9,740,559 | -1.49(-1.98%) |
Dec 12, 2019 | 72.82 | 75.77 | 72.65 | 75.40 | 10,454,685 | +2.75(+3.79%) |
Dec 11, 2019 | 72.95 | 73.63 | 72.48 | 72.65 | 7,678,517 | -0.44(-0.60%) |
Dec 10, 2019 | 72.92 | 73.63 | 72.44 | 73.09 | 9,694,647 | +0.58(+0.80%) |
Dec 09, 2019 | 71.63 | 73.22 | 71.29 | 72.51 | 8,687,846 | +0.41(+0.57%) |
Dec 06, 2019 | 69.90 | 72.48 | 69.76 | 72.10 | 13,190,448 | +2.51(+3.61%) |
Dec 05, 2019 | 70.95 | 71.19 | 69.32 | 69.59 | 9,834,778 | -0.58(-0.82%) |
Dec 04, 2019 | 69.15 | 70.91 | 68.94 | 70.17 | 9,004,454 | +2.11(+3.09%) |
Dec 03, 2019 | 68.30 | 69.11 | 67.59 | 68.06 | 9,527,017 | -1.12(-1.62%) |
Dec 02, 2019 | 69.83 | 70.20 | 68.91 | 69.18 | 7,128,828 | +0.03(+0.05%) |
Nov 29, 2019 | 69.93 | 70.37 | 69.01 | 69.15 | 5,532,076 | -1.66(-2.35%) |
Nov 27, 2019 | 70.57 | 71.17 | 69.96 | 70.81 | 7,128,498 | +0.51(+0.72%) |
Nov 26, 2019 | 72.14 | 72.14 | 70.10 | 70.30 | 9,621,385 | -1.80(-2.50%) |
Nov 25, 2019 | 71.05 | 72.17 | 70.78 | 72.10 | 5,938,399 | +0.61(+0.86%) |
Nov 22, 2019 | 71.42 | 72.14 | 70.61 | 71.49 | 5,650,058 | +0.17(+0.24%) |
Nov 21, 2019 | 70.98 | 71.53 | 69.93 | 71.32 | 7,256,610 | +1.02(+1.45%) |
Nov 20, 2019 | 70.07 | 71.70 | 68.88 | 70.30 | 10,137,924 | +0.51(+0.73%) |
Nov 19, 2019 | 71.66 | 71.80 | 69.69 | 69.79 | 9,489,884 | -2.48(-3.43%) |
Nov 18, 2019 | 74.21 | 74.21 | 71.70 | 72.27 | 7,831,481 | -2.31(-3.10%) |
Nov 15, 2019 | 73.97 | 75.19 | 73.90 | 74.58 | 5,710,654 | +0.92(+1.24%) |
Nov 14, 2019 | 74.55 | 75.23 | 73.26 | 73.67 | 8,403,672 | -0.71(-0.96%) |
Nov 13, 2019 | 75.06 | 75.47 | 73.90 | 74.38 | 7,773,902 | -1.19(-1.57%) |
Nov 12, 2019 | 76.45 | 76.89 | 74.89 | 75.57 | 6,578,033 | -0.27(-0.36%) |
Nov 11, 2019 | 76.14 | 77.03 | 75.50 | 75.84 | 5,909,557 | -1.73(-2.23%) |
Nov 08, 2019 | 76.31 | 77.77 | 75.32 | 77.57 | 6,308,572 | +0.51(+0.66%) |
Nov 07, 2019 | 76.93 | 77.81 | 76.21 | 77.06 | 7,887,462 | +1.53(+2.02%) |
Nov 06, 2019 | 77.54 | 78.69 | 74.99 | 75.53 | 11,663,540 | -2.38(-3.05%) |
Nov 05, 2019 | 78.62 | 80.19 | 77.37 | 77.91 | 11,886,542 | +0.10(+0.13%) |
Nov 04, 2019 | 75.97 | 78.62 | 75.87 | 77.81 | 12,101,550 | +3.60(+4.85%) |
Nov 01, 2019 | 72.65 | 74.96 | 72.31 | 74.21 | 9,924,172 | +2.48(+3.46%) |
Oct 31, 2019 | 72.14 | 72.68 | 70.34 | 71.73 | 9,478,844 | -0.37(-0.52%) |
Oct 30, 2019 | 75.57 | 75.70 | 71.87 | 72.10 | 9,687,315 | -2.78(-3.72%) |
Oct 29, 2019 | 73.16 | 75.81 | 72.68 | 74.89 | 8,836,939 | +1.22(+1.66%) |
Oct 28, 2019 | 74.72 | 75.70 | 73.60 | 73.67 | 6,770,800 | -0.51(-0.69%) |
Oct 25, 2019 | 72.68 | 74.62 | 72.27 | 74.17 | 7,774,174 | +1.53(+2.10%) |
Oct 24, 2019 | 73.84 | 73.87 | 71.83 | 72.65 | 5,654,178 | -0.24(-0.33%) |
Oct 23, 2019 | 71.29 | 73.77 | 70.54 | 72.88 | 7,834,684 | +1.39(+1.95%) |
Oct 22, 2019 | 70.61 | 72.85 | 69.90 | 71.49 | 9,638,172 | +1.15(+1.64%) |
Oct 21, 2019 | 69.32 | 70.71 | 69.18 | 70.34 | 5,507,247 | +0.51(+0.73%) |
Oct 18, 2019 | 71.32 | 71.90 | 69.56 | 69.83 | 6,594,885 | -1.32(-1.86%) |
Oct 17, 2019 | 70.78 | 71.53 | 70.07 | 71.15 | 6,726,025 | +0.34(+0.48%) |
Oct 16, 2019 | 71.25 | 72.48 | 70.57 | 70.81 | 6,479,929 | -0.51(-0.71%) |
Oct 15, 2019 | 70.91 | 72.78 | 70.10 | 71.32 | 7,473,860 | +0.07(+0.10%) |
Oct 14, 2019 | 71.12 | 71.59 | 69.56 | 71.25 | 5,579,022 | -0.95(-1.32%) |
Oct 11, 2019 | 71.63 | 73.24 | 71.63 | 72.20 | 8,299,572 | +1.73(+2.46%) |
Oct 10, 2019 | 70.24 | 71.08 | 69.59 | 70.47 | 6,119,132 | +0.71(+1.02%) |
Oct 09, 2019 | 70.64 | 70.64 | 69.32 | 69.76 | 5,506,404 | +0.54(+0.79%) |
Oct 08, 2019 | 70.30 | 70.95 | 69.18 | 69.22 | 8,486,655 | -2.04(-2.86%) |
Oct 07, 2019 | 72.20 | 72.68 | 70.81 | 71.25 | 7,192,756 | -0.88(-1.22%) |
Oct 04, 2019 | 72.51 | 72.95 | 70.74 | 72.14 | 7,279,369 | -0.10(-0.14%) |
Oct 03, 2019 | 70.37 | 72.48 | 69.56 | 72.24 | 10,886,262 | +1.09(+1.53%) |
Oct 02, 2019 | 72.71 | 73.73 | 70.78 | 71.15 | 10,968,945 | -2.04(-2.78%) |