Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.76 | 75.28 | 74.22 | 74.95 | 2,032,462 | +0.20(+0.26%) |
Dec 30, 2019 | 74.35 | 75.09 | 73.85 | 74.76 | 1,781,033 | +0.48(+0.64%) |
Dec 27, 2019 | 75.12 | 75.24 | 74.23 | 74.28 | 1,533,923 | -0.72(-0.96%) |
Dec 26, 2019 | 75.12 | 75.30 | 74.54 | 75.00 | 1,572,835 | -0.07(-0.09%) |
Dec 24, 2019 | 75.13 | 75.56 | 74.64 | 75.07 | 868,813 | +0.25(+0.33%) |
Dec 23, 2019 | 75.27 | 75.40 | 74.48 | 74.82 | 2,134,524 | -0.08(-0.10%) |
Dec 20, 2019 | 76.16 | 76.41 | 74.74 | 74.89 | 4,275,891 | -0.78(-1.03%) |
Dec 19, 2019 | 74.80 | 75.84 | 74.31 | 75.67 | 3,801,030 | +1.39(+1.87%) |
Dec 18, 2019 | 74.00 | 74.92 | 73.85 | 74.28 | 3,716,487 | +0.55(+0.75%) |
Dec 17, 2019 | 73.20 | 73.83 | 72.18 | 73.72 | 2,304,126 | +0.49(+0.66%) |
Dec 16, 2019 | 72.63 | 74.15 | 72.57 | 73.24 | 4,267,469 | +1.28(+1.78%) |
Dec 13, 2019 | 72.56 | 72.65 | 71.25 | 71.96 | 3,117,859 | -0.48(-0.66%) |
Dec 12, 2019 | 71.21 | 72.60 | 70.86 | 72.43 | 3,422,646 | +1.29(+1.81%) |
Dec 11, 2019 | 70.08 | 71.34 | 69.61 | 71.14 | 2,733,393 | +0.81(+1.15%) |
Dec 10, 2019 | 70.06 | 70.75 | 69.84 | 70.34 | 2,477,454 | +0.26(+0.38%) |
Dec 09, 2019 | 69.36 | 70.99 | 69.14 | 70.07 | 3,288,160 | +0.44(+0.63%) |
Dec 06, 2019 | 68.94 | 70.01 | 68.93 | 69.63 | 4,358,994 | +1.47(+2.15%) |
Dec 05, 2019 | 66.97 | 68.21 | 66.95 | 68.16 | 3,541,958 | +0.97(+1.44%) |
Dec 04, 2019 | 66.75 | 67.55 | 66.45 | 67.20 | 3,667,817 | +0.91(+1.37%) |
Dec 03, 2019 | 65.77 | 66.35 | 65.39 | 66.29 | 4,980,921 | -0.75(-1.11%) |
Dec 02, 2019 | 68.74 | 68.74 | 66.50 | 67.04 | 5,102,053 | -1.40(-2.05%) |
Nov 29, 2019 | 68.12 | 69.11 | 67.48 | 68.44 | 3,490,683 | -0.08(-0.12%) |
Nov 27, 2019 | 69.84 | 70.00 | 67.99 | 68.52 | 7,118,052 | -0.71(-1.03%) |
Nov 26, 2019 | 65.52 | 70.97 | 65.38 | 69.23 | 16,397,247 | +6.22(+9.87%) |
Nov 25, 2019 | 62.16 | 63.22 | 61.22 | 63.01 | 4,964,080 | +1.37(+2.22%) |
Nov 22, 2019 | 61.35 | 61.78 | 61.01 | 61.65 | 2,834,000 | +0.36(+0.60%) |
Nov 21, 2019 | 63.07 | 63.23 | 61.13 | 61.28 | 3,994,888 | -1.65(-2.62%) |
Nov 20, 2019 | 63.58 | 63.94 | 62.63 | 62.93 | 2,578,755 | -1.03(-1.61%) |
Nov 19, 2019 | 64.85 | 65.02 | 63.48 | 63.95 | 2,737,034 | -1.64(-2.50%) |
Nov 18, 2019 | 65.06 | 65.93 | 64.75 | 65.59 | 3,018,802 | +0.17(+0.26%) |
Nov 15, 2019 | 64.44 | 65.44 | 64.42 | 65.42 | 2,600,101 | +1.26(+1.97%) |
Nov 14, 2019 | 63.58 | 64.49 | 63.54 | 64.16 | 2,124,680 | +0.49(+0.77%) |
Nov 13, 2019 | 63.42 | 64.01 | 62.96 | 63.67 | 1,886,100 | -0.14(-0.23%) |
Nov 12, 2019 | 64.66 | 64.66 | 63.63 | 63.81 | 2,573,727 | -0.90(-1.39%) |
Nov 11, 2019 | 64.92 | 65.30 | 64.20 | 64.71 | 3,066,417 | -0.51(-0.78%) |
Nov 08, 2019 | 64.23 | 65.23 | 64.00 | 65.22 | 2,337,923 | +0.71(+1.11%) |
Nov 07, 2019 | 64.47 | 65.25 | 64.33 | 64.51 | 2,143,184 | +0.81(+1.28%) |
Nov 06, 2019 | 63.62 | 63.89 | 62.47 | 63.69 | 2,947,352 | +0.18(+0.28%) |
Nov 05, 2019 | 63.65 | 64.50 | 63.26 | 63.51 | 3,379,021 | +0.03(+0.04%) |
Nov 04, 2019 | 62.50 | 63.61 | 62.46 | 63.49 | 1,749,292 | +1.60(+2.59%) |
Nov 01, 2019 | 61.44 | 62.37 | 61.21 | 61.88 | 2,773,316 | +0.92(+1.52%) |
Oct 31, 2019 | 61.38 | 61.70 | 60.35 | 60.96 | 2,296,915 | -0.74(-1.20%) |
Oct 30, 2019 | 62.66 | 62.73 | 60.42 | 61.70 | 2,162,089 | -1.02(-1.62%) |
Oct 29, 2019 | 62.91 | 63.45 | 62.64 | 62.72 | 2,474,856 | -0.40(-0.63%) |
Oct 28, 2019 | 63.05 | 63.99 | 62.83 | 63.11 | 2,334,203 | +1.04(+1.67%) |
Oct 25, 2019 | 60.98 | 62.75 | 60.66 | 62.08 | 1,697,619 | +0.87(+1.43%) |
Oct 24, 2019 | 61.62 | 61.92 | 60.09 | 61.21 | 1,859,861 | +0.04(+0.07%) |
Oct 23, 2019 | 61.44 | 61.74 | 60.98 | 61.16 | 2,006,207 | -0.28(-0.46%) |
Oct 22, 2019 | 60.85 | 61.74 | 60.50 | 61.44 | 1,782,066 | +0.79(+1.30%) |
Oct 21, 2019 | 60.37 | 61.17 | 60.31 | 60.65 | 1,810,265 | +0.81(+1.35%) |
Oct 18, 2019 | 58.96 | 60.22 | 58.76 | 59.85 | 2,716,992 | +0.54(+0.92%) |
Oct 17, 2019 | 58.47 | 59.48 | 58.28 | 59.30 | 2,130,194 | +1.25(+2.15%) |
Oct 16, 2019 | 57.48 | 58.59 | 57.28 | 58.06 | 2,663,408 | +0.40(+0.69%) |
Oct 15, 2019 | 58.37 | 58.60 | 57.66 | 57.66 | 2,355,232 | -0.66(-1.14%) |
Oct 14, 2019 | 58.52 | 58.52 | 57.75 | 58.32 | 1,568,787 | -0.69(-1.16%) |
Oct 11, 2019 | 57.57 | 59.56 | 57.57 | 59.01 | 3,179,604 | +2.38(+4.20%) |
Oct 10, 2019 | 55.88 | 57.00 | 55.88 | 56.63 | 2,288,559 | +0.87(+1.57%) |
Oct 09, 2019 | 55.92 | 56.25 | 55.58 | 55.76 | 1,996,744 | +0.36(+0.64%) |
Oct 08, 2019 | 56.04 | 56.30 | 55.07 | 55.40 | 1,990,621 | -1.31(-2.30%) |
Oct 07, 2019 | 56.56 | 57.36 | 56.50 | 56.71 | 2,111,720 | -0.06(-0.10%) |
Oct 04, 2019 | 55.86 | 56.80 | 55.86 | 56.77 | 2,004,338 | +1.04(+1.87%) |
Oct 03, 2019 | 54.91 | 55.75 | 53.91 | 55.72 | 2,502,921 | +0.54(+0.98%) |
Oct 02, 2019 | 57.02 | 57.25 | 54.63 | 55.18 | 2,874,490 | -2.54(-4.40%) |