Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.34 | 76.63 | 76.11 | 76.60 | 3,025,251 | +0.35(+0.46%) |
Dec 30, 2019 | 76.09 | 76.46 | 75.97 | 76.25 | 2,664,322 | -0.15(-0.20%) |
Dec 27, 2019 | 75.97 | 76.42 | 75.77 | 76.40 | 3,091,095 | +0.49(+0.64%) |
Dec 26, 2019 | 75.59 | 76.03 | 75.55 | 75.92 | 2,755,183 | +0.13(+0.18%) |
Dec 24, 2019 | 75.68 | 76.02 | 75.36 | 75.78 | 957,892 | +0.07(+0.09%) |
Dec 23, 2019 | 76.11 | 76.33 | 75.26 | 75.71 | 6,025,593 | -0.39(-0.52%) |
Dec 20, 2019 | 75.77 | 76.35 | 75.38 | 76.11 | 7,995,697 | +0.56(+0.74%) |
Dec 19, 2019 | 76.03 | 76.22 | 75.08 | 75.55 | 5,795,408 | -0.55(-0.73%) |
Dec 18, 2019 | 76.18 | 76.34 | 75.81 | 76.10 | 4,766,294 | +0.05(+0.07%) |
Dec 17, 2019 | 75.92 | 76.85 | 75.69 | 76.05 | 3,535,666 | +0.05(+0.07%) |
Dec 16, 2019 | 76.22 | 76.25 | 75.13 | 76.00 | 5,474,134 | +0.33(+0.43%) |
Dec 13, 2019 | 75.02 | 75.95 | 74.89 | 75.67 | 6,063,837 | +0.45(+0.60%) |
Dec 12, 2019 | 74.73 | 75.41 | 74.66 | 75.22 | 6,955,940 | +0.47(+0.63%) |
Dec 11, 2019 | 74.90 | 75.05 | 74.47 | 74.75 | 5,946,716 | -0.04(-0.06%) |
Dec 10, 2019 | 74.96 | 75.13 | 74.61 | 74.79 | 3,820,686 | -0.19(-0.26%) |
Dec 09, 2019 | 75.44 | 75.47 | 74.91 | 74.98 | 4,522,757 | -0.40(-0.53%) |
Dec 06, 2019 | 74.92 | 75.53 | 74.76 | 75.39 | 3,529,856 | +0.39(+0.53%) |
Dec 05, 2019 | 74.63 | 75.03 | 74.41 | 74.99 | 3,637,933 | +0.29(+0.38%) |
Dec 04, 2019 | 73.78 | 74.85 | 73.78 | 74.71 | 4,171,629 | +0.92(+1.24%) |
Dec 03, 2019 | 73.49 | 73.85 | 73.19 | 73.79 | 5,428,998 | +0.48(+0.65%) |
Dec 02, 2019 | 73.80 | 74.05 | 73.28 | 73.31 | 5,003,131 | -0.74(-1.00%) |
Nov 29, 2019 | 74.58 | 74.69 | 73.77 | 74.05 | 1,578,231 | -0.33(-0.44%) |
Nov 27, 2019 | 74.02 | 74.56 | 73.92 | 74.38 | 3,845,264 | +0.30(+0.41%) |
Nov 26, 2019 | 73.47 | 74.26 | 73.45 | 74.08 | 7,822,614 | +0.50(+0.68%) |
Nov 25, 2019 | 73.24 | 73.63 | 72.84 | 73.57 | 7,446,750 | +0.39(+0.53%) |
Nov 22, 2019 | 73.28 | 73.35 | 72.53 | 73.19 | 6,861,942 | +0.40(+0.55%) |
Nov 21, 2019 | 73.52 | 73.54 | 72.59 | 72.78 | 9,014,210 | -0.39(-0.54%) |
Nov 20, 2019 | 73.05 | 73.58 | 72.67 | 73.18 | 7,637,980 | +0.08(+0.11%) |
Nov 19, 2019 | 73.10 | 73.45 | 72.67 | 73.09 | 19,151,936 | -1.36(-1.83%) |
Nov 18, 2019 | 74.66 | 75.35 | 74.26 | 74.45 | 5,089,105 | +0.06(+0.08%) |
Nov 15, 2019 | 74.45 | 74.51 | 73.98 | 74.40 | 4,247,115 | +0.28(+0.37%) |
Nov 14, 2019 | 73.66 | 74.60 | 73.50 | 74.12 | 4,650,404 | +0.56(+0.76%) |
Nov 13, 2019 | 73.12 | 73.69 | 72.55 | 73.56 | 6,580,949 | +0.78(+1.07%) |
Nov 12, 2019 | 72.95 | 73.21 | 72.48 | 72.78 | 4,625,111 | -0.01(-0.01%) |
Nov 11, 2019 | 74.76 | 74.78 | 72.68 | 72.79 | 5,862,319 | -1.95(-2.61%) |
Nov 08, 2019 | 76.19 | 76.26 | 74.13 | 74.74 | 7,398,130 | -2.19(-2.84%) |
Nov 07, 2019 | 77.27 | 77.52 | 76.23 | 76.92 | 4,964,507 | -0.65(-0.84%) |
Nov 06, 2019 | 77.44 | 77.85 | 77.32 | 77.57 | 2,631,980 | +0.17(+0.23%) |
Nov 05, 2019 | 77.31 | 77.76 | 76.78 | 77.40 | 3,161,431 | -0.41(-0.52%) |
Nov 04, 2019 | 78.39 | 78.45 | 77.32 | 77.81 | 3,700,824 | -0.61(-0.78%) |
Nov 01, 2019 | 78.35 | 78.56 | 77.92 | 78.42 | 3,185,825 | +0.10(+0.13%) |
Oct 31, 2019 | 78.02 | 78.47 | 77.76 | 78.32 | 2,953,492 | +0.21(+0.27%) |
Oct 30, 2019 | 77.81 | 78.41 | 77.63 | 78.11 | 2,203,908 | +0.40(+0.51%) |
Oct 29, 2019 | 77.93 | 78.05 | 77.55 | 77.71 | 3,219,484 | -0.47(-0.61%) |
Oct 28, 2019 | 78.96 | 79.14 | 78.00 | 78.19 | 3,323,660 | -1.11(-1.39%) |
Oct 25, 2019 | 79.99 | 80.07 | 78.93 | 79.29 | 2,187,991 | -0.53(-0.67%) |
Oct 24, 2019 | 79.81 | 80.18 | 79.73 | 79.82 | 2,128,696 | -0.08(-0.10%) |
Oct 23, 2019 | 79.38 | 79.92 | 79.16 | 79.91 | 2,670,090 | +0.71(+0.89%) |
Oct 22, 2019 | 79.35 | 79.44 | 79.00 | 79.20 | 2,188,237 | -0.01(-0.01%) |
Oct 21, 2019 | 79.01 | 79.27 | 78.65 | 79.21 | 1,912,396 | -0.02(-0.02%) |
Oct 18, 2019 | 78.89 | 79.43 | 78.52 | 79.23 | 3,660,853 | +0.15(+0.19%) |
Oct 17, 2019 | 79.03 | 79.44 | 78.89 | 79.08 | 3,009,436 | +0.03(+0.04%) |
Oct 16, 2019 | 78.71 | 79.06 | 78.45 | 79.04 | 3,151,766 | +0.11(+0.14%) |
Oct 15, 2019 | 79.05 | 79.33 | 78.65 | 78.94 | 2,348,238 | -0.11(-0.14%) |
Oct 14, 2019 | 79.90 | 79.90 | 78.80 | 79.04 | 3,001,956 | -0.70(-0.88%) |
Oct 11, 2019 | 80.01 | 80.26 | 79.31 | 79.74 | 2,796,247 | -0.27(-0.33%) |
Oct 10, 2019 | 79.66 | 80.14 | 79.36 | 80.01 | 2,869,940 | +0.22(+0.27%) |
Oct 09, 2019 | 80.00 | 80.23 | 79.74 | 79.79 | 3,172,631 | -0.05(-0.06%) |
Oct 08, 2019 | 80.56 | 80.65 | 79.76 | 79.84 | 3,093,878 | -0.69(-0.86%) |
Oct 07, 2019 | 80.39 | 80.80 | 80.10 | 80.53 | 2,968,943 | -0.21(-0.26%) |
Oct 04, 2019 | 79.32 | 80.90 | 79.19 | 80.74 | 3,793,119 | +1.72(+2.18%) |
Oct 03, 2019 | 78.94 | 79.44 | 78.74 | 79.02 | 4,394,694 | +0.32(+0.41%) |
Oct 02, 2019 | 79.94 | 80.05 | 78.61 | 78.69 | 3,670,581 | -1.23(-1.54%) |