Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.25 | 76.07 | 75.25 | 75.54 | 1,180,029 | +0.19(+0.26%) |
Dec 30, 2019 | 76.31 | 76.62 | 75.21 | 75.34 | 999,503 | -0.92(-1.21%) |
Dec 27, 2019 | 75.92 | 76.63 | 75.89 | 76.26 | 941,489 | +0.36(+0.47%) |
Dec 26, 2019 | 75.81 | 76.27 | 75.60 | 75.91 | 694,073 | +0.53(+0.71%) |
Dec 24, 2019 | 75.46 | 76.01 | 75.16 | 75.37 | 445,356 | -0.22(-0.30%) |
Dec 23, 2019 | 74.38 | 75.80 | 74.26 | 75.59 | 963,154 | +1.41(+1.90%) |
Dec 20, 2019 | 73.37 | 74.45 | 73.02 | 74.19 | 1,828,596 | +0.30(+0.41%) |
Dec 19, 2019 | 72.60 | 74.25 | 72.29 | 73.89 | 1,179,386 | +1.29(+1.78%) |
Dec 18, 2019 | 72.15 | 72.73 | 71.85 | 72.59 | 1,883,912 | +0.34(+0.47%) |
Dec 17, 2019 | 72.79 | 72.79 | 71.74 | 72.25 | 1,429,520 | -0.33(-0.45%) |
Dec 16, 2019 | 73.88 | 74.01 | 72.33 | 72.59 | 1,854,082 | -0.39(-0.53%) |
Dec 13, 2019 | 73.29 | 74.79 | 72.51 | 72.97 | 1,421,452 | +0.02(+0.03%) |
Dec 12, 2019 | 72.96 | 74.18 | 72.28 | 72.95 | 4,369,994 | +0.23(+0.32%) |
Dec 11, 2019 | 72.88 | 73.83 | 72.48 | 72.72 | 2,979,928 | +0.41(+0.56%) |
Dec 10, 2019 | 72.89 | 73.05 | 72.07 | 72.31 | 2,540,198 | -0.51(-0.71%) |
Dec 09, 2019 | 74.76 | 75.34 | 72.64 | 72.83 | 3,564,013 | -2.16(-2.87%) |
Dec 06, 2019 | 75.25 | 75.73 | 74.74 | 74.98 | 1,223,287 | +0.71(+0.95%) |
Dec 05, 2019 | 74.50 | 74.76 | 73.93 | 74.27 | 1,050,593 | +0.02(+0.03%) |
Dec 04, 2019 | 74.54 | 75.64 | 74.20 | 74.26 | 915,264 | +0.09(+0.12%) |
Dec 03, 2019 | 74.27 | 74.37 | 72.89 | 74.17 | 1,341,271 | -1.17(-1.55%) |
Dec 02, 2019 | 76.50 | 77.98 | 75.29 | 75.33 | 1,035,615 | -0.95(-1.25%) |
Nov 29, 2019 | 76.56 | 76.79 | 75.27 | 76.28 | 623,333 | -0.50(-0.66%) |
Nov 27, 2019 | 77.86 | 77.97 | 76.45 | 76.79 | 793,792 | -0.99(-1.27%) |
Nov 26, 2019 | 78.63 | 79.37 | 77.71 | 77.78 | 1,019,058 | -0.84(-1.07%) |
Nov 25, 2019 | 77.82 | 79.32 | 77.51 | 78.61 | 1,305,763 | +1.10(+1.42%) |
Nov 22, 2019 | 77.46 | 77.73 | 76.75 | 77.52 | 670,815 | +0.44(+0.57%) |
Nov 21, 2019 | 77.15 | 77.95 | 76.39 | 77.08 | 1,096,816 | +0.42(+0.54%) |
Nov 20, 2019 | 76.76 | 77.04 | 75.84 | 76.66 | 1,059,929 | -0.20(-0.27%) |
Nov 19, 2019 | 76.80 | 77.21 | 76.10 | 76.87 | 722,498 | +0.29(+0.38%) |
Nov 18, 2019 | 77.28 | 77.46 | 76.31 | 76.58 | 909,403 | -0.91(-1.18%) |
Nov 15, 2019 | 76.98 | 77.82 | 76.60 | 77.49 | 824,588 | +1.23(+1.62%) |
Nov 14, 2019 | 75.91 | 76.31 | 75.57 | 76.26 | 735,787 | +0.24(+0.32%) |
Nov 13, 2019 | 75.49 | 76.32 | 75.18 | 76.01 | 971,217 | -0.03(-0.04%) |
Nov 12, 2019 | 75.85 | 76.83 | 75.69 | 76.04 | 840,175 | -0.15(-0.19%) |
Nov 11, 2019 | 75.61 | 76.53 | 75.07 | 76.19 | 1,390,556 | -0.25(-0.33%) |
Nov 08, 2019 | 76.20 | 76.76 | 75.46 | 76.44 | 1,075,485 | +0.24(+0.32%) |
Nov 07, 2019 | 75.99 | 76.86 | 75.47 | 76.20 | 1,924,029 | +0.66(+0.87%) |
Nov 06, 2019 | 75.27 | 75.88 | 74.02 | 75.54 | 1,069,031 | +0.24(+0.32%) |
Nov 05, 2019 | 74.89 | 75.86 | 74.77 | 75.30 | 1,677,349 | +0.29(+0.39%) |
Nov 04, 2019 | 72.93 | 75.02 | 72.03 | 75.00 | 2,328,770 | +2.60(+3.59%) |
Nov 01, 2019 | 67.68 | 72.43 | 67.46 | 72.41 | 1,938,473 | +5.16(+7.67%) |
Oct 31, 2019 | 69.93 | 71.25 | 65.04 | 67.25 | 2,736,889 | +1.04(+1.57%) |
Oct 30, 2019 | 67.85 | 67.85 | 65.69 | 66.21 | 1,588,128 | -1.64(-2.41%) |
Oct 29, 2019 | 67.57 | 68.23 | 67.35 | 67.85 | 1,524,831 | -0.01(-0.01%) |
Oct 28, 2019 | 68.77 | 69.28 | 67.78 | 67.86 | 1,565,033 | -0.48(-0.71%) |
Oct 25, 2019 | 67.33 | 68.86 | 67.33 | 68.34 | 901,670 | +0.73(+1.08%) |
Oct 24, 2019 | 68.27 | 68.55 | 67.16 | 67.62 | 737,196 | -0.75(-1.09%) |
Oct 23, 2019 | 68.19 | 69.11 | 67.96 | 68.36 | 1,149,491 | -0.02(-0.03%) |
Oct 22, 2019 | 67.03 | 68.65 | 66.37 | 68.38 | 1,272,225 | +1.23(+1.83%) |
Oct 21, 2019 | 68.09 | 68.51 | 66.73 | 67.15 | 1,211,829 | -0.15(-0.22%) |
Oct 18, 2019 | 67.47 | 68.32 | 66.65 | 67.30 | 1,056,195 | -0.25(-0.37%) |
Oct 17, 2019 | 66.55 | 68.02 | 65.82 | 67.55 | 1,641,355 | +1.46(+2.22%) |
Oct 16, 2019 | 65.39 | 66.54 | 65.01 | 66.09 | 1,537,962 | +0.38(+0.58%) |
Oct 15, 2019 | 64.65 | 65.89 | 64.56 | 65.71 | 1,561,054 | +1.09(+1.68%) |
Oct 14, 2019 | 64.14 | 64.87 | 63.30 | 64.62 | 946,078 | +0.05(+0.08%) |
Oct 11, 2019 | 63.55 | 65.59 | 63.55 | 64.57 | 1,302,012 | +1.60(+2.54%) |
Oct 10, 2019 | 61.76 | 63.62 | 61.67 | 62.97 | 947,118 | +1.33(+2.15%) |
Oct 09, 2019 | 62.49 | 62.64 | 61.14 | 61.65 | 1,019,474 | -0.08(-0.13%) |
Oct 08, 2019 | 62.49 | 62.58 | 61.50 | 61.72 | 1,251,840 | -1.32(-2.09%) |
Oct 07, 2019 | 63.27 | 63.80 | 62.53 | 63.04 | 865,221 | -0.45(-0.70%) |
Oct 04, 2019 | 63.88 | 64.17 | 62.53 | 63.49 | 1,038,453 | -0.57(-0.89%) |
Oct 03, 2019 | 63.92 | 64.07 | 61.55 | 64.06 | 1,587,644 | +0.00(+0.00%) |
Oct 02, 2019 | 65.54 | 65.92 | 63.87 | 64.06 | 1,939,133 | -2.23(-3.36%) |