Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.06 | 74.32 | 73.94 | 74.29 | 1,128,070 | +0.24(+0.32%) |
Dec 30, 2019 | 74.58 | 74.63 | 73.97 | 74.05 | 1,135,483 | -0.44(-0.59%) |
Dec 27, 2019 | 74.66 | 74.67 | 74.35 | 74.49 | 1,128,070 | +0.09(+0.12%) |
Dec 26, 2019 | 74.21 | 74.41 | 74.17 | 74.40 | 817,806 | +0.34(+0.46%) |
Dec 24, 2019 | 74.11 | 74.22 | 73.97 | 74.06 | 1,292,696 | -0.03(-0.04%) |
Dec 23, 2019 | 74.12 | 74.12 | 74.00 | 74.08 | 3,955,915 | +0.10(+0.14%) |
Dec 20, 2019 | 74.02 | 74.07 | 73.91 | 73.98 | 2,062,427 | +0.22(+0.30%) |
Dec 19, 2019 | 73.53 | 73.76 | 73.50 | 73.76 | 952,258 | +0.19(+0.26%) |
Dec 18, 2019 | 73.66 | 73.66 | 73.52 | 73.57 | 1,167,031 | +0.03(+0.04%) |
Dec 17, 2019 | 73.57 | 73.63 | 73.48 | 73.55 | 5,837,339 | -0.03(-0.04%) |
Dec 16, 2019 | 73.54 | 73.69 | 73.45 | 73.57 | 2,405,927 | +0.62(+0.85%) |
Dec 13, 2019 | 72.91 | 73.36 | 72.71 | 72.95 | 3,230,678 | +0.13(+0.17%) |
Dec 12, 2019 | 72.22 | 72.94 | 72.13 | 72.83 | 2,774,338 | +0.66(+0.92%) |
Dec 11, 2019 | 71.96 | 72.25 | 71.93 | 72.16 | 1,187,804 | +0.31(+0.43%) |
Dec 10, 2019 | 71.89 | 72.03 | 71.70 | 71.85 | 1,850,446 | -0.06(-0.09%) |
Dec 09, 2019 | 72.07 | 72.19 | 71.88 | 71.92 | 1,180,793 | -0.25(-0.34%) |
Dec 06, 2019 | 72.06 | 72.23 | 72.01 | 72.16 | 1,645,108 | +0.64(+0.89%) |
Dec 05, 2019 | 71.61 | 71.63 | 71.28 | 71.53 | 1,348,450 | +0.06(+0.09%) |
Dec 04, 2019 | 71.32 | 71.55 | 71.24 | 71.46 | 1,427,640 | +0.54(+0.76%) |
Dec 03, 2019 | 70.71 | 70.93 | 70.38 | 70.92 | 3,552,964 | -0.37(-0.52%) |
Dec 02, 2019 | 71.83 | 71.85 | 71.16 | 71.30 | 1,482,204 | -0.51(-0.71%) |
Nov 29, 2019 | 71.93 | 71.97 | 71.77 | 71.81 | 767,190 | -0.45(-0.62%) |
Nov 27, 2019 | 72.13 | 72.27 | 72.04 | 72.25 | 4,485,821 | +0.29(+0.40%) |
Nov 26, 2019 | 71.89 | 72.01 | 71.76 | 71.96 | 1,401,150 | +0.06(+0.09%) |
Nov 25, 2019 | 71.63 | 71.92 | 71.58 | 71.90 | 1,523,711 | +0.55(+0.77%) |
Nov 22, 2019 | 71.42 | 71.42 | 71.12 | 71.35 | 1,137,603 | +0.15(+0.22%) |
Nov 21, 2019 | 71.31 | 71.31 | 70.97 | 71.20 | 857,724 | -0.08(-0.11%) |
Nov 20, 2019 | 71.42 | 71.53 | 70.97 | 71.28 | 3,635,729 | -0.36(-0.50%) |
Nov 19, 2019 | 71.84 | 71.84 | 71.47 | 71.63 | 1,077,602 | +0.02(+0.03%) |
Nov 18, 2019 | 71.54 | 71.66 | 71.34 | 71.62 | 1,138,813 | +0.03(+0.04%) |
Nov 15, 2019 | 71.40 | 71.59 | 71.29 | 71.59 | 712,924 | +0.50(+0.70%) |
Nov 14, 2019 | 70.94 | 71.09 | 70.80 | 71.09 | 1,014,022 | +0.02(+0.03%) |
Nov 13, 2019 | 70.82 | 71.13 | 70.69 | 71.07 | 1,162,130 | -0.13(-0.18%) |
Nov 12, 2019 | 71.14 | 71.38 | 71.04 | 71.20 | 1,706,616 | +0.05(+0.08%) |
Nov 11, 2019 | 70.93 | 71.16 | 70.83 | 71.14 | 854,010 | -0.18(-0.26%) |
Nov 08, 2019 | 71.08 | 71.32 | 70.92 | 71.32 | 986,779 | +0.05(+0.08%) |
Nov 07, 2019 | 71.38 | 71.50 | 71.19 | 71.27 | 1,493,857 | +0.23(+0.32%) |
Nov 06, 2019 | 71.00 | 71.12 | 70.84 | 71.04 | 1,093,582 | -0.01(-0.01%) |
Nov 05, 2019 | 71.16 | 71.21 | 70.93 | 71.05 | 1,604,648 | +0.01(+0.01%) |
Nov 04, 2019 | 71.18 | 71.23 | 70.98 | 71.04 | 1,382,319 | +0.34(+0.48%) |
Nov 01, 2019 | 70.40 | 70.71 | 70.40 | 70.71 | 693,371 | +0.69(+0.99%) |
Oct 31, 2019 | 70.16 | 70.16 | 69.67 | 70.01 | 2,740,476 | -0.21(-0.30%) |
Oct 30, 2019 | 70.02 | 70.30 | 69.66 | 70.22 | 1,681,514 | +0.22(+0.31%) |
Oct 29, 2019 | 69.90 | 70.15 | 69.88 | 70.00 | 1,162,584 | -0.06(-0.09%) |
Oct 28, 2019 | 69.95 | 70.13 | 69.93 | 70.07 | 1,448,639 | +0.37(+0.54%) |
Oct 25, 2019 | 69.33 | 69.75 | 69.28 | 69.70 | 1,712,776 | +0.26(+0.38%) |
Oct 24, 2019 | 69.58 | 69.59 | 69.26 | 69.43 | 1,377,662 | +0.15(+0.21%) |
Oct 23, 2019 | 69.09 | 69.30 | 68.98 | 69.29 | 963,805 | +0.20(+0.29%) |
Oct 22, 2019 | 69.39 | 69.46 | 69.07 | 69.09 | 1,116,046 | -0.19(-0.28%) |
Oct 21, 2019 | 69.18 | 69.28 | 69.10 | 69.28 | 937,949 | +0.48(+0.70%) |
Oct 18, 2019 | 68.93 | 69.04 | 68.57 | 68.79 | 2,450,636 | -0.21(-0.30%) |
Oct 17, 2019 | 69.09 | 69.24 | 68.86 | 69.00 | 1,389,832 | +0.19(+0.28%) |
Oct 16, 2019 | 68.78 | 68.94 | 68.66 | 68.81 | 1,364,414 | -0.04(-0.05%) |
Oct 15, 2019 | 68.40 | 69.00 | 68.34 | 68.85 | 1,463,791 | +0.71(+1.04%) |
Oct 14, 2019 | 68.16 | 68.27 | 68.07 | 68.14 | 825,455 | -0.17(-0.25%) |
Oct 11, 2019 | 68.22 | 68.76 | 68.19 | 68.31 | 2,518,523 | +0.90(+1.34%) |
Oct 10, 2019 | 66.96 | 67.57 | 66.91 | 67.41 | 2,732,122 | +0.46(+0.69%) |
Oct 09, 2019 | 66.94 | 67.12 | 66.75 | 66.95 | 5,055,588 | +0.56(+0.84%) |
Oct 08, 2019 | 66.86 | 66.95 | 66.36 | 66.39 | 2,163,241 | -0.88(-1.31%) |
Oct 07, 2019 | 67.36 | 67.66 | 67.23 | 67.27 | 3,221,338 | -0.22(-0.32%) |
Oct 04, 2019 | 66.96 | 67.53 | 66.88 | 67.49 | 4,111,673 | +0.71(+1.06%) |
Oct 03, 2019 | 66.30 | 66.79 | 65.77 | 66.78 | 3,149,468 | +0.51(+0.77%) |
Oct 02, 2019 | 66.85 | 66.94 | 66.00 | 66.27 | 2,617,287 | -1.11(-1.65%) |