Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.94 | 75.30 | 74.67 | 74.90 | 255,581 | -0.05(-0.06%) |
Dec 30, 2019 | 75.53 | 75.71 | 74.76 | 74.94 | 240,104 | -0.58(-0.77%) |
Dec 27, 2019 | 75.53 | 75.80 | 75.17 | 75.53 | 205,007 | +0.04(+0.06%) |
Dec 26, 2019 | 75.44 | 75.57 | 75.15 | 75.48 | 284,037 | +0.09(+0.12%) |
Dec 24, 2019 | 75.00 | 75.70 | 74.87 | 75.39 | 188,985 | +0.44(+0.58%) |
Dec 23, 2019 | 75.39 | 75.61 | 74.74 | 74.96 | 343,841 | -0.35(-0.46%) |
Dec 20, 2019 | 74.78 | 75.48 | 74.48 | 75.31 | 894,746 | +0.70(+0.94%) |
Dec 19, 2019 | 74.39 | 75.15 | 74.17 | 74.61 | 314,601 | +0.22(+0.29%) |
Dec 18, 2019 | 74.13 | 74.39 | 73.43 | 74.39 | 479,987 | +0.26(+0.35%) |
Dec 17, 2019 | 73.78 | 74.48 | 73.30 | 74.13 | 539,892 | +1.62(+2.23%) |
Dec 16, 2019 | 72.73 | 73.06 | 72.42 | 72.51 | 312,805 | +0.04(+0.06%) |
Dec 13, 2019 | 71.81 | 72.55 | 71.77 | 72.47 | 167,488 | +0.61(+0.85%) |
Dec 12, 2019 | 71.68 | 72.29 | 71.68 | 71.85 | 237,253 | +0.13(+0.18%) |
Dec 11, 2019 | 72.07 | 72.20 | 71.55 | 71.72 | 224,533 | -0.35(-0.48%) |
Dec 10, 2019 | 72.16 | 72.38 | 71.94 | 72.07 | 193,720 | +0.00(+0.00%) |
Dec 09, 2019 | 72.07 | 72.36 | 71.94 | 72.07 | 263,551 | +0.13(+0.18%) |
Dec 06, 2019 | 71.64 | 71.99 | 71.46 | 71.94 | 210,505 | +0.48(+0.67%) |
Dec 05, 2019 | 71.33 | 71.61 | 71.20 | 71.46 | 207,786 | +0.22(+0.31%) |
Dec 04, 2019 | 71.37 | 71.61 | 71.20 | 71.24 | 145,935 | -0.13(-0.18%) |
Dec 03, 2019 | 71.07 | 71.46 | 70.68 | 71.37 | 147,977 | +0.31(+0.43%) |
Dec 02, 2019 | 71.07 | 71.48 | 70.92 | 71.07 | 240,236 | +0.13(+0.18%) |
Nov 29, 2019 | 70.68 | 71.11 | 70.63 | 70.94 | 99,449 | +0.26(+0.37%) |
Nov 27, 2019 | 70.68 | 70.76 | 70.50 | 70.68 | 225,890 | +0.17(+0.25%) |
Nov 26, 2019 | 70.41 | 70.76 | 70.19 | 70.50 | 228,139 | +0.04(+0.06%) |
Nov 25, 2019 | 70.28 | 70.68 | 70.19 | 70.46 | 315,634 | +0.13(+0.19%) |
Nov 22, 2019 | 70.19 | 70.59 | 70.00 | 70.33 | 137,818 | +0.31(+0.44%) |
Nov 21, 2019 | 70.68 | 70.68 | 69.93 | 70.02 | 248,855 | -0.31(-0.43%) |
Nov 20, 2019 | 70.50 | 70.59 | 70.02 | 70.33 | 233,152 | -0.17(-0.25%) |
Nov 19, 2019 | 70.76 | 70.76 | 70.46 | 70.50 | 538,691 | +0.00(+0.00%) |
Nov 18, 2019 | 69.67 | 70.76 | 69.67 | 70.50 | 374,320 | +0.83(+1.19%) |
Nov 15, 2019 | 69.71 | 69.85 | 69.45 | 69.67 | 253,133 | +0.04(+0.06%) |
Nov 14, 2019 | 70.15 | 70.68 | 69.41 | 69.63 | 290,773 | -0.70(-0.99%) |
Nov 13, 2019 | 70.24 | 70.50 | 70.11 | 70.33 | 183,306 | -0.09(-0.12%) |
Nov 12, 2019 | 70.94 | 70.94 | 70.37 | 70.41 | 325,939 | -0.39(-0.56%) |
Nov 11, 2019 | 71.11 | 71.11 | 70.65 | 70.81 | 269,588 | -0.04(-0.06%) |
Nov 08, 2019 | 68.93 | 71.16 | 68.84 | 70.85 | 410,961 | +2.14(+3.11%) |
Nov 07, 2019 | 68.45 | 68.88 | 68.21 | 68.71 | 195,510 | +0.26(+0.38%) |
Nov 06, 2019 | 68.53 | 68.67 | 68.19 | 68.45 | 183,649 | -0.09(-0.13%) |
Nov 05, 2019 | 68.93 | 69.19 | 68.53 | 68.53 | 174,375 | -0.35(-0.51%) |
Nov 04, 2019 | 69.23 | 69.36 | 68.80 | 68.88 | 169,841 | -0.22(-0.32%) |
Nov 01, 2019 | 68.80 | 69.20 | 68.63 | 69.10 | 215,359 | +0.35(+0.51%) |
Oct 31, 2019 | 68.10 | 68.80 | 68.01 | 68.75 | 260,228 | +0.61(+0.90%) |
Oct 30, 2019 | 68.71 | 68.71 | 67.97 | 68.14 | 139,490 | -0.66(-0.95%) |
Oct 29, 2019 | 67.88 | 68.88 | 67.79 | 68.80 | 221,790 | +0.66(+0.96%) |
Oct 28, 2019 | 68.53 | 68.53 | 68.05 | 68.14 | 137,118 | +0.09(+0.13%) |
Oct 25, 2019 | 68.14 | 68.49 | 67.99 | 68.05 | 116,024 | -0.13(-0.19%) |
Oct 24, 2019 | 68.88 | 68.88 | 68.10 | 68.19 | 146,021 | -0.61(-0.89%) |
Oct 23, 2019 | 68.27 | 68.88 | 68.27 | 68.80 | 147,241 | +0.52(+0.77%) |
Oct 22, 2019 | 68.14 | 68.40 | 67.79 | 68.27 | 220,296 | +0.04(+0.06%) |
Oct 21, 2019 | 68.14 | 68.53 | 68.01 | 68.23 | 189,789 | +0.22(+0.32%) |
Oct 18, 2019 | 67.53 | 68.14 | 67.49 | 68.01 | 144,847 | +0.26(+0.39%) |
Oct 17, 2019 | 67.62 | 67.75 | 67.44 | 67.75 | 173,044 | +0.13(+0.19%) |
Oct 16, 2019 | 67.53 | 67.79 | 67.36 | 67.62 | 105,103 | -0.04(-0.06%) |
Oct 15, 2019 | 67.84 | 68.32 | 67.57 | 67.66 | 125,141 | +0.04(+0.06%) |
Oct 14, 2019 | 67.84 | 67.84 | 67.22 | 67.62 | 132,780 | -0.22(-0.32%) |
Oct 11, 2019 | 67.31 | 68.05 | 67.27 | 67.84 | 305,124 | +0.66(+0.98%) |
Oct 10, 2019 | 66.53 | 67.27 | 66.31 | 67.18 | 704,483 | +0.79(+1.18%) |
Oct 09, 2019 | 66.39 | 66.66 | 66.13 | 66.39 | 121,951 | +0.13(+0.20%) |
Oct 08, 2019 | 66.44 | 66.83 | 65.98 | 66.26 | 223,778 | -0.44(-0.65%) |
Oct 07, 2019 | 66.18 | 67.01 | 66.09 | 66.70 | 175,135 | +0.57(+0.86%) |
Oct 04, 2019 | 65.96 | 66.13 | 65.52 | 66.13 | 171,334 | +0.22(+0.33%) |
Oct 03, 2019 | 65.52 | 65.96 | 65.11 | 65.91 | 238,860 | +0.35(+0.53%) |
Oct 02, 2019 | 65.96 | 66.00 | 65.04 | 65.56 | 190,487 | -0.52(-0.79%) |