Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,391 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,212 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.49 | 75.33 | 75.33 | 105,609 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,354 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,819 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.16 | 74.64 | 74.80 | 157,469 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.60 | 74.95 | 104,372 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,496 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,821 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.76 | 75.19 | 75.35 | 94,835 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.29 | 75.46 | 248,329 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.20 | 76.12 | 279,408 | +0.84(+1.12%) |
Dec 12, 2019 | 76.21 | 76.25 | 74.84 | 75.28 | 531,313 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.70 | 76.22 | 76.46 | 203,021 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,158 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,287 | +0.21(+0.28%) |
Dec 06, 2019 | 75.62 | 76.12 | 75.52 | 75.71 | 472,922 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.21 | 714,922 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,978 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.62 | 77.24 | 294,072 | +1.50(+1.98%) |
Dec 02, 2019 | 75.65 | 75.89 | 75.55 | 75.74 | 542,830 | -1.01(-1.32%) |
Nov 29, 2019 | 76.85 | 76.89 | 76.40 | 76.75 | 324,461 | -0.14(-0.19%) |
Nov 27, 2019 | 76.87 | 77.00 | 76.74 | 76.89 | 92,334 | -0.22(-0.29%) |
Nov 26, 2019 | 77.09 | 77.21 | 77.02 | 77.12 | 199,817 | +0.44(+0.57%) |
Nov 25, 2019 | 76.68 | 76.80 | 76.61 | 76.68 | 141,661 | +0.20(+0.27%) |
Nov 22, 2019 | 76.58 | 76.64 | 76.35 | 76.48 | 215,858 | +0.10(+0.13%) |
Nov 21, 2019 | 76.34 | 76.55 | 76.08 | 76.38 | 1,287,979 | -0.44(-0.57%) |
Nov 20, 2019 | 76.48 | 76.84 | 76.42 | 76.81 | 137,332 | +0.79(+1.04%) |
Nov 19, 2019 | 75.68 | 76.14 | 75.68 | 76.02 | 346,616 | +0.56(+0.74%) |
Nov 18, 2019 | 75.58 | 75.77 | 75.42 | 75.46 | 2,037,972 | +0.18(+0.24%) |
Nov 15, 2019 | 75.17 | 75.53 | 75.16 | 75.28 | 222,029 | -0.09(-0.12%) |
Nov 14, 2019 | 75.33 | 75.66 | 75.29 | 75.37 | 155,176 | +0.75(+1.00%) |
Nov 13, 2019 | 74.81 | 74.91 | 74.51 | 74.62 | 135,620 | +0.45(+0.61%) |
Nov 12, 2019 | 73.98 | 74.32 | 73.75 | 74.17 | 148,585 | +0.23(+0.31%) |
Nov 11, 2019 | 73.95 | 74.12 | 73.69 | 73.94 | 132,283 | +0.09(+0.12%) |
Nov 08, 2019 | 73.97 | 74.36 | 73.76 | 73.85 | 325,471 | -0.30(-0.41%) |
Nov 07, 2019 | 74.59 | 74.59 | 73.56 | 74.15 | 339,420 | -1.29(-1.71%) |
Nov 06, 2019 | 75.49 | 75.65 | 75.14 | 75.44 | 171,000 | +0.41(+0.55%) |
Nov 05, 2019 | 75.04 | 75.14 | 74.79 | 75.03 | 259,454 | -0.80(-1.06%) |
Nov 04, 2019 | 75.97 | 76.08 | 75.74 | 75.83 | 345,014 | -0.96(-1.25%) |
Nov 01, 2019 | 76.94 | 77.23 | 76.44 | 76.80 | 385,157 | -0.25(-0.33%) |
Oct 31, 2019 | 76.65 | 77.29 | 76.65 | 77.05 | 220,631 | +1.01(+1.33%) |
Oct 30, 2019 | 75.26 | 76.08 | 75.25 | 76.03 | 312,704 | +1.01(+1.35%) |
Oct 29, 2019 | 75.13 | 75.20 | 74.91 | 75.02 | 308,735 | +0.07(+0.09%) |
Oct 28, 2019 | 75.13 | 75.13 | 74.80 | 74.95 | 288,514 | -0.64(-0.85%) |
Oct 25, 2019 | 76.18 | 76.18 | 75.52 | 75.59 | 345,216 | -0.37(-0.49%) |
Oct 24, 2019 | 76.25 | 76.52 | 75.89 | 75.96 | 177,084 | -0.12(-0.16%) |
Oct 23, 2019 | 76.43 | 76.56 | 76.09 | 76.09 | 375,835 | +0.06(+0.08%) |
Oct 22, 2019 | 76.08 | 76.15 | 75.73 | 76.02 | 134,554 | +0.43(+0.56%) |
Oct 21, 2019 | 75.65 | 75.88 | 75.50 | 75.60 | 100,300 | -0.58(-0.76%) |
Oct 18, 2019 | 76.27 | 76.53 | 76.13 | 76.18 | 538,339 | -0.04(-0.05%) |
Oct 17, 2019 | 76.15 | 76.60 | 76.04 | 76.21 | 645,486 | -0.12(-0.16%) |
Oct 16, 2019 | 76.17 | 76.42 | 76.04 | 76.34 | 315,035 | +0.09(+0.12%) |
Oct 15, 2019 | 76.75 | 76.90 | 76.17 | 76.25 | 185,221 | -0.85(-1.11%) |
Oct 14, 2019 | 77.16 | 77.20 | 77.00 | 77.10 | 105,616 | +0.43(+0.56%) |
Oct 11, 2019 | 76.93 | 76.98 | 76.26 | 76.67 | 788,342 | -0.92(-1.18%) |
Oct 10, 2019 | 78.07 | 78.07 | 77.31 | 77.59 | 367,099 | -1.09(-1.38%) |
Oct 09, 2019 | 78.86 | 78.86 | 78.43 | 78.68 | 426,024 | -0.48(-0.61%) |
Oct 08, 2019 | 79.53 | 79.55 | 78.86 | 79.16 | 522,929 | +0.18(+0.23%) |
Oct 07, 2019 | 79.13 | 79.32 | 78.90 | 78.98 | 291,438 | -0.62(-0.78%) |
Oct 04, 2019 | 79.24 | 79.62 | 79.16 | 79.60 | 823,639 | +0.58(+0.73%) |
Oct 03, 2019 | 78.52 | 79.40 | 78.37 | 79.02 | 471,178 | +0.68(+0.87%) |
Oct 02, 2019 | 78.24 | 78.65 | 78.14 | 78.34 | 292,844 | +0.24(+0.31%) |