Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.31 | 76.14 | 75.31 | 75.60 | 1,179,007 | +0.19(+0.26%) |
Dec 30, 2019 | 76.38 | 76.69 | 75.27 | 75.41 | 998,638 | -0.92(-1.21%) |
Dec 27, 2019 | 75.98 | 76.70 | 75.95 | 76.33 | 940,674 | +0.36(+0.47%) |
Dec 26, 2019 | 75.87 | 76.34 | 75.67 | 75.97 | 693,473 | +0.53(+0.71%) |
Dec 24, 2019 | 75.52 | 76.08 | 75.22 | 75.44 | 444,970 | -0.22(-0.30%) |
Dec 23, 2019 | 74.45 | 75.86 | 74.33 | 75.66 | 962,321 | +1.41(+1.90%) |
Dec 20, 2019 | 73.44 | 74.51 | 73.09 | 74.25 | 1,827,014 | +0.30(+0.41%) |
Dec 19, 2019 | 72.67 | 74.31 | 72.36 | 73.95 | 1,178,365 | +1.29(+1.78%) |
Dec 18, 2019 | 72.21 | 72.79 | 71.91 | 72.66 | 1,882,282 | +0.34(+0.47%) |
Dec 17, 2019 | 72.85 | 72.85 | 71.80 | 72.32 | 1,428,283 | -0.33(-0.45%) |
Dec 16, 2019 | 73.94 | 74.08 | 72.40 | 72.65 | 1,852,478 | -0.39(-0.53%) |
Dec 13, 2019 | 73.36 | 74.86 | 72.57 | 73.04 | 1,420,222 | +0.02(+0.03%) |
Dec 12, 2019 | 73.03 | 74.24 | 72.35 | 73.02 | 4,366,213 | +0.23(+0.32%) |
Dec 11, 2019 | 72.94 | 73.89 | 72.54 | 72.78 | 2,977,349 | +0.41(+0.56%) |
Dec 10, 2019 | 72.95 | 73.11 | 72.13 | 72.38 | 2,538,000 | -0.52(-0.71%) |
Dec 09, 2019 | 74.82 | 75.41 | 72.71 | 72.89 | 3,560,929 | -2.16(-2.87%) |
Dec 06, 2019 | 75.31 | 75.80 | 74.81 | 75.05 | 1,222,229 | +0.71(+0.95%) |
Dec 05, 2019 | 74.56 | 74.82 | 74.00 | 74.34 | 1,049,684 | +0.02(+0.03%) |
Dec 04, 2019 | 74.60 | 75.70 | 74.26 | 74.32 | 914,472 | +0.09(+0.12%) |
Dec 03, 2019 | 74.34 | 74.44 | 72.95 | 74.23 | 1,340,111 | -1.17(-1.55%) |
Dec 02, 2019 | 76.56 | 78.05 | 75.36 | 75.40 | 1,034,719 | -0.95(-1.25%) |
Nov 29, 2019 | 76.62 | 76.86 | 75.34 | 76.35 | 622,794 | -0.51(-0.66%) |
Nov 27, 2019 | 77.92 | 78.04 | 76.52 | 76.86 | 793,105 | -0.99(-1.27%) |
Nov 26, 2019 | 78.70 | 79.44 | 77.78 | 77.84 | 1,018,176 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.39 | 77.57 | 78.68 | 1,304,634 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.79 | 76.82 | 77.58 | 670,234 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.02 | 76.46 | 77.15 | 1,095,867 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.11 | 75.90 | 76.73 | 1,059,012 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.27 | 76.17 | 76.93 | 721,873 | +0.29(+0.38%) |
Nov 18, 2019 | 77.35 | 77.53 | 76.38 | 76.64 | 908,616 | -0.91(-1.18%) |
Nov 15, 2019 | 77.05 | 77.89 | 76.67 | 77.56 | 823,875 | +1.23(+1.62%) |
Nov 14, 2019 | 75.97 | 76.38 | 75.63 | 76.32 | 735,150 | +0.24(+0.32%) |
Nov 13, 2019 | 75.55 | 76.39 | 75.24 | 76.08 | 970,377 | -0.03(-0.04%) |
Nov 12, 2019 | 75.91 | 76.89 | 75.76 | 76.11 | 839,448 | -0.15(-0.19%) |
Nov 11, 2019 | 75.68 | 76.59 | 75.14 | 76.25 | 1,389,353 | -0.25(-0.33%) |
Nov 08, 2019 | 76.26 | 76.83 | 75.53 | 76.51 | 1,074,555 | +0.24(+0.32%) |
Nov 07, 2019 | 76.06 | 76.92 | 75.53 | 76.26 | 1,922,364 | +0.66(+0.87%) |
Nov 06, 2019 | 75.33 | 75.94 | 74.08 | 75.60 | 1,068,106 | +0.24(+0.32%) |
Nov 05, 2019 | 74.95 | 75.92 | 74.84 | 75.36 | 1,675,897 | +0.29(+0.39%) |
Nov 04, 2019 | 72.99 | 75.09 | 72.09 | 75.07 | 2,326,755 | +2.60(+3.59%) |
Nov 01, 2019 | 67.73 | 72.49 | 67.52 | 72.47 | 1,936,796 | +5.16(+7.67%) |
Oct 31, 2019 | 69.99 | 71.31 | 65.09 | 67.31 | 2,734,521 | +1.04(+1.57%) |
Oct 30, 2019 | 67.91 | 67.91 | 65.75 | 66.27 | 1,586,753 | -1.64(-2.41%) |
Oct 29, 2019 | 67.63 | 68.29 | 67.40 | 67.91 | 1,523,512 | -0.01(-0.01%) |
Oct 28, 2019 | 68.83 | 69.34 | 67.84 | 67.92 | 1,563,678 | -0.49(-0.71%) |
Oct 25, 2019 | 67.38 | 68.92 | 67.38 | 68.40 | 900,890 | +0.73(+1.08%) |
Oct 24, 2019 | 68.33 | 68.61 | 67.22 | 67.68 | 736,558 | -0.75(-1.09%) |
Oct 23, 2019 | 68.25 | 69.17 | 68.02 | 68.42 | 1,148,497 | -0.02(-0.03%) |
Oct 22, 2019 | 67.08 | 68.71 | 66.42 | 68.44 | 1,271,124 | +1.23(+1.83%) |
Oct 21, 2019 | 68.15 | 68.57 | 66.79 | 67.21 | 1,210,781 | -0.15(-0.22%) |
Oct 18, 2019 | 67.53 | 68.37 | 66.71 | 67.36 | 1,055,281 | -0.25(-0.37%) |
Oct 17, 2019 | 66.61 | 68.08 | 65.88 | 67.61 | 1,639,935 | +1.47(+2.22%) |
Oct 16, 2019 | 65.44 | 66.60 | 65.07 | 66.14 | 1,536,631 | +0.38(+0.58%) |
Oct 15, 2019 | 64.71 | 65.95 | 64.62 | 65.76 | 1,559,703 | +1.09(+1.68%) |
Oct 14, 2019 | 64.19 | 64.93 | 63.36 | 64.68 | 945,260 | +0.05(+0.08%) |
Oct 11, 2019 | 63.60 | 65.65 | 63.60 | 64.63 | 1,300,885 | +1.60(+2.54%) |
Oct 10, 2019 | 61.82 | 63.68 | 61.72 | 63.03 | 946,299 | +1.33(+2.15%) |
Oct 09, 2019 | 62.54 | 62.70 | 61.19 | 61.70 | 1,018,591 | -0.08(-0.13%) |
Oct 08, 2019 | 62.54 | 62.63 | 61.55 | 61.78 | 1,250,757 | -1.32(-2.09%) |
Oct 07, 2019 | 63.33 | 63.85 | 62.58 | 63.10 | 864,472 | -0.45(-0.70%) |
Oct 04, 2019 | 63.93 | 64.22 | 62.58 | 63.54 | 1,037,554 | -0.57(-0.89%) |
Oct 03, 2019 | 63.98 | 64.12 | 61.60 | 64.11 | 1,586,270 | +0.00(+0.00%) |
Oct 02, 2019 | 65.60 | 65.98 | 63.92 | 64.11 | 1,937,454 | -2.23(-3.36%) |