Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,160 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.57 | 74.76 | 2,876,826 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,655 | +0.11(+0.14%) |
Dec 26, 2019 | 74.65 | 74.68 | 74.56 | 74.68 | 2,286,666 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,508 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,785 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.59 | 4,103,484 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,008 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,904 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,366 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.59 | 74.60 | 3,237,245 | -0.20(-0.27%) |
Dec 13, 2019 | 74.67 | 74.84 | 74.51 | 74.81 | 4,363,904 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,710 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.83 | 2,905,645 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,235 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,697 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,505 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,405 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,024 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,274 | +0.40(+0.54%) |
Dec 02, 2019 | 74.49 | 74.54 | 74.43 | 74.54 | 4,216,007 | -0.20(-0.26%) |
Nov 29, 2019 | 74.74 | 74.75 | 74.65 | 74.74 | 2,859,140 | +0.00(+0.00%) |
Nov 27, 2019 | 74.75 | 74.79 | 74.72 | 74.74 | 2,586,095 | -0.12(-0.15%) |
Nov 26, 2019 | 74.83 | 74.87 | 74.79 | 74.85 | 3,617,471 | +0.12(+0.17%) |
Nov 25, 2019 | 74.71 | 74.75 | 74.68 | 74.73 | 3,885,019 | +0.07(+0.09%) |
Nov 22, 2019 | 74.69 | 74.70 | 74.60 | 74.66 | 3,518,352 | +0.04(+0.06%) |
Nov 21, 2019 | 74.64 | 74.65 | 74.54 | 74.61 | 3,134,903 | -0.12(-0.17%) |
Nov 20, 2019 | 74.67 | 74.75 | 74.61 | 74.74 | 5,553,660 | +0.20(+0.27%) |
Nov 19, 2019 | 74.46 | 74.57 | 74.45 | 74.53 | 4,187,157 | +0.08(+0.11%) |
Nov 18, 2019 | 74.47 | 74.52 | 74.44 | 74.45 | 4,118,833 | +0.11(+0.14%) |
Nov 15, 2019 | 74.32 | 74.41 | 74.30 | 74.35 | 2,641,583 | -0.03(-0.04%) |
Nov 14, 2019 | 74.42 | 74.44 | 74.36 | 74.37 | 2,593,645 | +0.21(+0.29%) |
Nov 13, 2019 | 74.18 | 74.22 | 74.12 | 74.16 | 3,034,868 | +0.13(+0.18%) |
Nov 12, 2019 | 74.01 | 74.08 | 73.93 | 74.03 | 3,465,411 | +0.04(+0.06%) |
Nov 11, 2019 | 74.04 | 74.06 | 73.93 | 73.98 | 2,172,288 | +0.04(+0.06%) |
Nov 08, 2019 | 73.99 | 74.11 | 73.93 | 73.94 | 2,402,824 | -0.07(-0.10%) |
Nov 07, 2019 | 74.14 | 74.14 | 73.82 | 74.01 | 4,248,772 | -0.38(-0.51%) |
Nov 06, 2019 | 74.26 | 74.43 | 74.24 | 74.39 | 3,549,326 | +0.16(+0.22%) |
Nov 05, 2019 | 74.29 | 74.30 | 74.14 | 74.23 | 3,260,112 | -0.26(-0.35%) |
Nov 04, 2019 | 74.52 | 74.53 | 74.44 | 74.49 | 2,756,951 | -0.21(-0.28%) |
Nov 01, 2019 | 74.70 | 74.80 | 74.58 | 74.70 | 3,126,096 | -0.07(-0.09%) |
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,650 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,317 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,504 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,940 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,622 | -0.12(-0.17%) |
Oct 24, 2019 | 74.48 | 74.56 | 74.42 | 74.44 | 2,661,042 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,260 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.29 | 74.40 | 5,137,846 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,783 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,259 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.41 | 2,735,993 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.41 | 2,882,123 | +0.08(+0.11%) |
Oct 15, 2019 | 74.48 | 74.52 | 74.29 | 74.33 | 2,722,390 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,646 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,840,986 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,319 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,338 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.94 | 74.99 | 4,382,362 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.10 | 74.94 | 74.95 | 5,314,077 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,740,954 | +0.12(+0.17%) |
Oct 03, 2019 | 74.87 | 75.14 | 74.86 | 75.02 | 3,560,108 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,900 | +0.17(+0.23%) |