Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.99 | 76.05 | 75.59 | 76.02 | 5,378,110 | -0.07(-0.09%) |
Dec 30, 2019 | 76.50 | 76.63 | 75.83 | 76.08 | 4,490,127 | -0.39(-0.51%) |
Dec 27, 2019 | 76.63 | 76.64 | 76.28 | 76.48 | 4,291,361 | +0.13(+0.18%) |
Dec 26, 2019 | 76.56 | 76.66 | 76.12 | 76.34 | 3,496,525 | -0.08(-0.11%) |
Dec 24, 2019 | 76.59 | 76.67 | 76.12 | 76.43 | 2,675,056 | -0.25(-0.33%) |
Dec 23, 2019 | 76.75 | 76.91 | 76.43 | 76.68 | 9,014,475 | +0.13(+0.17%) |
Dec 20, 2019 | 76.44 | 77.43 | 75.92 | 76.54 | 20,379,746 | +1.33(+1.77%) |
Dec 19, 2019 | 75.13 | 75.30 | 74.80 | 75.21 | 8,679,761 | +0.31(+0.41%) |
Dec 18, 2019 | 74.68 | 75.22 | 74.49 | 74.90 | 13,218,380 | +0.50(+0.67%) |
Dec 17, 2019 | 74.66 | 74.76 | 73.98 | 74.40 | 13,346,663 | -0.23(-0.30%) |
Dec 16, 2019 | 74.93 | 75.22 | 74.54 | 74.63 | 11,822,141 | +0.08(+0.11%) |
Dec 13, 2019 | 74.55 | 74.88 | 73.92 | 74.54 | 8,644,340 | +0.19(+0.26%) |
Dec 12, 2019 | 73.91 | 74.68 | 73.80 | 74.35 | 7,889,928 | +0.49(+0.66%) |
Dec 11, 2019 | 74.00 | 74.29 | 73.75 | 73.86 | 7,841,561 | -0.10(-0.13%) |
Dec 10, 2019 | 73.55 | 74.32 | 73.47 | 73.96 | 9,958,869 | +0.32(+0.43%) |
Dec 09, 2019 | 73.80 | 73.88 | 73.22 | 73.65 | 9,258,998 | -0.11(-0.15%) |
Dec 06, 2019 | 73.88 | 74.08 | 73.67 | 73.75 | 8,331,372 | +0.08(+0.11%) |
Dec 05, 2019 | 73.66 | 73.70 | 73.02 | 73.67 | 9,503,419 | +0.07(+0.09%) |
Dec 04, 2019 | 72.66 | 73.66 | 72.37 | 73.61 | 8,384,173 | +1.07(+1.48%) |
Dec 03, 2019 | 71.95 | 72.60 | 71.80 | 72.53 | 11,570,148 | +0.28(+0.39%) |
Dec 02, 2019 | 72.67 | 73.04 | 71.85 | 72.25 | 6,434,920 | -0.12(-0.16%) |
Nov 29, 2019 | 72.36 | 72.86 | 72.24 | 72.37 | 5,609,783 | -0.36(-0.49%) |
Nov 27, 2019 | 72.55 | 72.94 | 72.21 | 72.73 | 6,940,460 | +0.22(+0.31%) |
Nov 26, 2019 | 71.39 | 72.58 | 71.31 | 72.50 | 22,110,302 | +1.36(+1.91%) |
Nov 25, 2019 | 71.42 | 71.88 | 70.84 | 71.14 | 10,369,943 | +0.21(+0.29%) |
Nov 22, 2019 | 71.10 | 71.68 | 70.82 | 70.93 | 8,966,473 | -0.01(-0.01%) |
Nov 21, 2019 | 71.14 | 71.20 | 69.95 | 70.94 | 8,271,224 | +0.16(+0.22%) |
Nov 20, 2019 | 70.17 | 70.96 | 70.10 | 70.78 | 9,379,987 | +0.51(+0.73%) |
Nov 19, 2019 | 70.06 | 70.52 | 69.70 | 70.27 | 11,140,227 | +0.43(+0.62%) |
Nov 18, 2019 | 70.28 | 70.41 | 69.60 | 69.84 | 12,301,548 | -0.64(-0.91%) |
Nov 15, 2019 | 70.30 | 71.05 | 70.26 | 70.48 | 11,122,711 | +0.29(+0.41%) |
Nov 14, 2019 | 70.49 | 70.71 | 69.48 | 70.19 | 9,093,921 | -0.22(-0.32%) |
Nov 13, 2019 | 70.19 | 70.65 | 69.82 | 70.41 | 7,540,303 | +0.58(+0.83%) |
Nov 12, 2019 | 69.38 | 70.41 | 69.38 | 69.83 | 9,904,773 | +0.70(+1.01%) |
Nov 11, 2019 | 69.03 | 69.43 | 68.87 | 69.13 | 4,282,066 | -0.26(-0.37%) |
Nov 08, 2019 | 68.82 | 69.49 | 68.66 | 69.39 | 7,649,288 | +0.59(+0.86%) |
Nov 07, 2019 | 69.09 | 69.72 | 68.62 | 68.80 | 10,633,191 | -0.31(-0.44%) |
Nov 06, 2019 | 69.36 | 69.70 | 69.01 | 69.11 | 11,190,595 | +0.27(+0.40%) |
Nov 05, 2019 | 69.45 | 69.52 | 68.67 | 68.83 | 11,421,016 | -0.81(-1.17%) |
Nov 04, 2019 | 71.05 | 71.14 | 69.63 | 69.65 | 10,282,301 | -0.86(-1.22%) |
Nov 01, 2019 | 72.28 | 72.42 | 70.38 | 70.51 | 10,668,671 | -1.43(-1.98%) |
Oct 31, 2019 | 71.47 | 72.21 | 70.98 | 71.94 | 14,276,023 | +0.37(+0.51%) |
Oct 30, 2019 | 70.56 | 71.80 | 69.99 | 71.57 | 11,524,484 | +0.93(+1.32%) |
Oct 29, 2019 | 69.77 | 71.20 | 68.65 | 70.64 | 19,967,806 | +2.41(+3.53%) |
Oct 28, 2019 | 68.67 | 69.29 | 66.69 | 68.23 | 17,881,184 | -0.05(-0.07%) |
Oct 25, 2019 | 68.29 | 68.77 | 68.09 | 68.28 | 9,044,656 | -0.27(-0.39%) |
Oct 24, 2019 | 68.99 | 69.43 | 68.10 | 68.55 | 6,033,467 | -0.24(-0.35%) |
Oct 23, 2019 | 67.48 | 68.79 | 67.37 | 68.79 | 9,855,220 | +1.30(+1.93%) |
Oct 22, 2019 | 68.07 | 68.63 | 66.62 | 67.49 | 21,950,572 | -2.67(-3.81%) |
Oct 21, 2019 | 70.53 | 70.61 | 69.80 | 70.16 | 6,176,142 | -0.13(-0.19%) |
Oct 18, 2019 | 69.49 | 70.48 | 69.45 | 70.29 | 9,061,763 | +0.73(+1.05%) |
Oct 17, 2019 | 70.08 | 70.27 | 69.51 | 69.56 | 8,292,209 | -0.54(-0.77%) |
Oct 16, 2019 | 70.61 | 70.63 | 70.08 | 70.10 | 6,579,351 | -0.49(-0.69%) |
Oct 15, 2019 | 70.48 | 70.64 | 70.22 | 70.59 | 5,998,399 | +0.29(+0.41%) |
Oct 14, 2019 | 70.04 | 70.65 | 69.97 | 70.30 | 6,680,193 | +0.29(+0.42%) |
Oct 11, 2019 | 70.08 | 70.92 | 69.94 | 70.01 | 7,188,743 | +0.48(+0.69%) |
Oct 10, 2019 | 69.84 | 70.43 | 69.38 | 69.53 | 10,151,173 | -0.35(-0.50%) |
Oct 09, 2019 | 69.87 | 70.14 | 69.34 | 69.88 | 5,444,508 | +0.74(+1.07%) |
Oct 08, 2019 | 69.55 | 70.07 | 68.97 | 69.14 | 7,424,933 | -0.91(-1.30%) |
Oct 07, 2019 | 70.58 | 70.65 | 69.69 | 70.05 | 5,919,584 | -0.51(-0.72%) |
Oct 04, 2019 | 69.25 | 70.66 | 69.03 | 70.56 | 8,724,937 | +1.88(+2.73%) |
Oct 03, 2019 | 68.01 | 68.80 | 67.76 | 68.68 | 6,854,190 | +0.93(+1.37%) |
Oct 02, 2019 | 68.96 | 69.07 | 66.86 | 67.75 | 10,303,335 | -1.65(-2.38%) |