Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.27 | 68.81 | 68.07 | 68.81 | 1,488,308 | +0.65(+0.96%) |
Dec 30, 2019 | 68.14 | 68.52 | 67.97 | 68.15 | 1,381,013 | -0.19(-0.28%) |
Dec 27, 2019 | 68.34 | 68.52 | 68.05 | 68.35 | 1,194,221 | +0.30(+0.45%) |
Dec 26, 2019 | 68.04 | 68.09 | 67.71 | 68.04 | 987,649 | +0.18(+0.26%) |
Dec 24, 2019 | 67.41 | 67.90 | 67.26 | 67.87 | 484,889 | +0.57(+0.84%) |
Dec 23, 2019 | 68.15 | 68.15 | 67.17 | 67.30 | 1,287,421 | -0.50(-0.73%) |
Dec 20, 2019 | 67.10 | 68.20 | 66.72 | 67.80 | 6,490,341 | -0.05(-0.07%) |
Dec 19, 2019 | 67.85 | 68.00 | 67.57 | 67.85 | 2,604,047 | +0.06(+0.09%) |
Dec 18, 2019 | 67.11 | 68.07 | 66.89 | 67.79 | 3,287,112 | +0.15(+0.22%) |
Dec 17, 2019 | 69.05 | 69.13 | 67.57 | 67.64 | 1,899,476 | -1.17(-1.71%) |
Dec 16, 2019 | 68.55 | 68.93 | 67.87 | 68.81 | 2,359,230 | +0.41(+0.60%) |
Dec 13, 2019 | 69.18 | 69.60 | 68.01 | 68.40 | 2,087,251 | -0.65(-0.94%) |
Dec 12, 2019 | 69.74 | 70.07 | 68.62 | 69.05 | 2,543,309 | -0.76(-1.09%) |
Dec 11, 2019 | 71.05 | 71.29 | 69.58 | 69.81 | 1,630,549 | -1.23(-1.74%) |
Dec 10, 2019 | 71.64 | 71.76 | 70.82 | 71.04 | 1,298,956 | -0.35(-0.48%) |
Dec 09, 2019 | 71.38 | 71.51 | 70.80 | 71.39 | 1,263,082 | +0.09(+0.13%) |
Dec 06, 2019 | 71.38 | 71.80 | 71.07 | 71.29 | 1,449,457 | -0.08(-0.12%) |
Dec 05, 2019 | 70.97 | 71.42 | 70.69 | 71.38 | 1,763,568 | +0.24(+0.34%) |
Dec 04, 2019 | 70.38 | 71.60 | 70.38 | 71.13 | 2,351,290 | +0.34(+0.48%) |
Dec 03, 2019 | 70.60 | 71.23 | 70.52 | 70.80 | 2,139,355 | +0.30(+0.42%) |
Dec 02, 2019 | 71.65 | 71.89 | 70.42 | 70.50 | 3,120,145 | -1.35(-1.88%) |
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |
Nov 01, 2019 | 74.87 | 75.31 | 73.89 | 74.42 | 1,504,649 | -0.44(-0.59%) |
Oct 31, 2019 | 75.09 | 75.61 | 74.74 | 74.86 | 1,721,090 | -0.16(-0.21%) |
Oct 30, 2019 | 74.26 | 75.06 | 73.97 | 75.02 | 1,332,477 | +1.08(+1.46%) |
Oct 29, 2019 | 73.62 | 74.24 | 73.46 | 73.94 | 1,860,888 | +0.10(+0.14%) |
Oct 28, 2019 | 73.95 | 74.00 | 73.48 | 73.84 | 1,473,953 | -0.19(-0.26%) |
Oct 25, 2019 | 73.78 | 74.14 | 73.46 | 74.03 | 1,103,496 | +0.08(+0.11%) |
Oct 24, 2019 | 74.17 | 74.40 | 73.36 | 73.95 | 1,416,631 | -0.22(-0.30%) |
Oct 23, 2019 | 74.55 | 74.85 | 72.56 | 74.16 | 3,515,490 | -0.51(-0.68%) |
Oct 22, 2019 | 75.24 | 75.25 | 74.44 | 74.67 | 1,606,727 | -0.24(-0.32%) |
Oct 21, 2019 | 74.39 | 74.93 | 74.06 | 74.91 | 1,574,141 | +0.30(+0.40%) |
Oct 18, 2019 | 73.98 | 74.69 | 73.78 | 74.61 | 1,942,755 | +0.52(+0.71%) |
Oct 17, 2019 | 74.02 | 74.50 | 73.94 | 74.09 | 2,264,538 | -0.23(-0.31%) |
Oct 16, 2019 | 73.99 | 74.34 | 73.30 | 74.32 | 1,349,213 | +0.39(+0.53%) |
Oct 15, 2019 | 73.95 | 74.26 | 73.57 | 73.93 | 2,355,475 | -0.02(-0.02%) |
Oct 14, 2019 | 73.82 | 74.23 | 73.58 | 73.95 | 1,615,811 | -0.04(-0.06%) |
Oct 11, 2019 | 74.41 | 74.71 | 73.50 | 73.99 | 1,538,049 | -0.45(-0.60%) |
Oct 10, 2019 | 73.70 | 74.62 | 73.53 | 74.43 | 1,249,977 | +0.49(+0.66%) |
Oct 09, 2019 | 74.07 | 74.63 | 73.74 | 73.95 | 1,510,990 | +0.03(+0.03%) |
Oct 08, 2019 | 74.04 | 74.58 | 73.56 | 73.92 | 2,306,327 | -0.18(-0.24%) |
Oct 07, 2019 | 73.51 | 74.37 | 73.50 | 74.10 | 1,691,335 | +0.24(+0.33%) |
Oct 04, 2019 | 73.52 | 73.97 | 73.46 | 73.85 | 1,905,921 | +0.33(+0.45%) |
Oct 03, 2019 | 72.57 | 73.66 | 72.46 | 73.52 | 1,703,448 | +0.83(+1.14%) |
Oct 02, 2019 | 72.74 | 73.13 | 71.68 | 72.70 | 2,254,918 | -0.06(-0.08%) |