Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.59 | 75.21 | 74.43 | 75.20 | 1,689,414 | +0.69(+0.93%) |
Dec 30, 2019 | 75.13 | 75.13 | 74.44 | 74.51 | 1,062,204 | -0.27(-0.36%) |
Dec 27, 2019 | 75.68 | 75.68 | 74.67 | 74.78 | 1,367,562 | -0.63(-0.84%) |
Dec 26, 2019 | 75.27 | 75.84 | 75.08 | 75.42 | 1,371,019 | +0.16(+0.21%) |
Dec 24, 2019 | 75.63 | 75.85 | 75.20 | 75.26 | 744,050 | -0.38(-0.50%) |
Dec 23, 2019 | 75.93 | 76.09 | 75.04 | 75.63 | 2,197,963 | -0.21(-0.28%) |
Dec 20, 2019 | 76.22 | 76.52 | 75.81 | 75.84 | 6,491,650 | +0.24(+0.32%) |
Dec 19, 2019 | 76.56 | 76.56 | 75.51 | 75.60 | 4,274,989 | -0.83(-1.08%) |
Dec 18, 2019 | 76.61 | 76.69 | 76.24 | 76.43 | 2,577,627 | +0.11(+0.15%) |
Dec 17, 2019 | 75.72 | 76.48 | 75.65 | 76.32 | 1,746,289 | +0.51(+0.68%) |
Dec 16, 2019 | 76.21 | 76.45 | 75.72 | 75.80 | 2,011,360 | +0.28(+0.37%) |
Dec 13, 2019 | 75.90 | 76.73 | 75.27 | 75.52 | 2,157,609 | -0.33(-0.43%) |
Dec 12, 2019 | 74.25 | 76.10 | 74.13 | 75.85 | 2,837,235 | +1.71(+2.30%) |
Dec 11, 2019 | 74.15 | 74.34 | 73.74 | 74.14 | 1,789,289 | -0.02(-0.03%) |
Dec 10, 2019 | 74.19 | 74.41 | 73.89 | 74.17 | 1,723,504 | -0.28(-0.38%) |
Dec 09, 2019 | 73.58 | 74.61 | 73.31 | 74.45 | 1,519,003 | +0.41(+0.55%) |
Dec 06, 2019 | 73.98 | 74.58 | 73.92 | 74.04 | 1,776,297 | +1.03(+1.41%) |
Dec 05, 2019 | 73.40 | 73.72 | 72.83 | 73.01 | 1,835,995 | +0.20(+0.28%) |
Dec 04, 2019 | 72.96 | 73.57 | 72.78 | 72.81 | 2,292,268 | +0.30(+0.42%) |
Dec 03, 2019 | 73.16 | 73.58 | 72.07 | 72.51 | 3,854,358 | -2.05(-2.75%) |
Dec 02, 2019 | 75.46 | 75.80 | 74.43 | 74.56 | 2,130,108 | -0.55(-0.73%) |
Nov 29, 2019 | 75.44 | 75.65 | 75.00 | 75.10 | 989,117 | -0.24(-0.32%) |
Nov 27, 2019 | 75.54 | 75.87 | 75.31 | 75.35 | 1,628,584 | +0.07(+0.10%) |
Nov 26, 2019 | 75.12 | 75.35 | 74.91 | 75.27 | 2,497,298 | +0.13(+0.17%) |
Nov 25, 2019 | 75.06 | 75.35 | 74.69 | 75.14 | 3,917,885 | -0.22(-0.29%) |
Nov 22, 2019 | 74.58 | 75.64 | 74.46 | 75.36 | 3,001,710 | +1.10(+1.47%) |
Nov 21, 2019 | 74.37 | 74.56 | 73.82 | 74.27 | 2,669,346 | +0.35(+0.47%) |
Nov 20, 2019 | 73.81 | 74.22 | 73.40 | 73.92 | 3,493,016 | -0.27(-0.36%) |
Nov 19, 2019 | 74.12 | 74.51 | 73.93 | 74.19 | 2,659,156 | +0.25(+0.34%) |
Nov 18, 2019 | 74.09 | 74.33 | 73.32 | 73.93 | 2,697,640 | -0.40(-0.54%) |
Nov 15, 2019 | 74.27 | 74.46 | 74.02 | 74.34 | 2,833,150 | +0.67(+0.91%) |
Nov 14, 2019 | 73.44 | 73.88 | 73.44 | 73.67 | 2,054,780 | +0.02(+0.02%) |
Nov 13, 2019 | 73.82 | 73.93 | 72.73 | 73.65 | 2,945,698 | -0.41(-0.56%) |
Nov 12, 2019 | 73.39 | 74.42 | 73.18 | 74.07 | 4,079,130 | +0.84(+1.15%) |
Nov 11, 2019 | 73.15 | 73.49 | 72.47 | 73.23 | 2,522,405 | -0.51(-0.69%) |
Nov 08, 2019 | 75.08 | 75.42 | 72.48 | 73.73 | 4,662,748 | +0.83(+1.14%) |
Nov 07, 2019 | 72.71 | 73.69 | 72.61 | 72.90 | 2,610,193 | +1.02(+1.42%) |
Nov 06, 2019 | 72.59 | 72.98 | 71.32 | 71.88 | 3,487,714 | -1.19(-1.63%) |
Nov 05, 2019 | 72.23 | 74.50 | 71.66 | 73.07 | 5,543,693 | -1.94(-2.59%) |
Nov 04, 2019 | 74.63 | 75.34 | 74.31 | 75.01 | 3,035,710 | +1.21(+1.65%) |
Nov 01, 2019 | 72.91 | 73.85 | 72.73 | 73.80 | 3,232,630 | +1.45(+2.01%) |
Oct 31, 2019 | 72.65 | 72.72 | 71.09 | 72.35 | 3,749,470 | -0.93(-1.27%) |
Oct 30, 2019 | 73.57 | 73.63 | 72.43 | 73.27 | 1,804,132 | -0.55(-0.74%) |
Oct 29, 2019 | 73.62 | 74.57 | 73.62 | 73.82 | 2,185,469 | -0.10(-0.13%) |
Oct 28, 2019 | 73.52 | 74.11 | 73.42 | 73.92 | 2,579,942 | +1.09(+1.49%) |
Oct 25, 2019 | 72.08 | 73.17 | 72.07 | 72.83 | 1,893,847 | +0.39(+0.54%) |
Oct 24, 2019 | 72.87 | 73.23 | 71.88 | 72.44 | 2,527,879 | -0.25(-0.34%) |
Oct 23, 2019 | 71.55 | 72.71 | 71.55 | 72.69 | 2,261,770 | +0.29(+0.39%) |
Oct 22, 2019 | 72.00 | 72.85 | 71.44 | 72.40 | 1,857,894 | +0.26(+0.36%) |
Oct 21, 2019 | 72.05 | 72.42 | 71.88 | 72.14 | 1,811,371 | +0.94(+1.33%) |
Oct 18, 2019 | 71.01 | 71.59 | 70.91 | 71.19 | 2,608,528 | +0.25(+0.35%) |
Oct 17, 2019 | 71.67 | 72.03 | 70.70 | 70.95 | 2,126,430 | -0.06(-0.08%) |
Oct 16, 2019 | 71.06 | 71.78 | 70.82 | 71.00 | 1,855,582 | -0.40(-0.56%) |
Oct 15, 2019 | 70.96 | 72.18 | 70.58 | 71.40 | 1,847,531 | +0.48(+0.68%) |
Oct 14, 2019 | 70.37 | 71.09 | 70.13 | 70.92 | 1,448,418 | -0.06(-0.09%) |
Oct 11, 2019 | 71.34 | 72.08 | 70.92 | 70.98 | 3,212,095 | +1.39(+2.00%) |
Oct 10, 2019 | 69.02 | 70.36 | 68.81 | 69.59 | 1,977,815 | +1.28(+1.87%) |
Oct 09, 2019 | 68.06 | 68.80 | 67.86 | 68.31 | 2,300,437 | +0.88(+1.31%) |
Oct 08, 2019 | 68.06 | 68.06 | 67.14 | 67.43 | 2,665,569 | -1.62(-2.35%) |
Oct 07, 2019 | 69.42 | 69.83 | 68.90 | 69.05 | 2,276,228 | -0.29(-0.41%) |
Oct 04, 2019 | 67.87 | 69.35 | 67.84 | 69.34 | 3,114,587 | +1.44(+2.12%) |
Oct 03, 2019 | 67.33 | 67.93 | 66.25 | 67.90 | 3,000,378 | +0.37(+0.54%) |
Oct 02, 2019 | 68.59 | 68.66 | 67.34 | 67.53 | 3,007,729 | -1.75(-2.52%) |