Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.03 | 76.08 | 75.63 | 76.05 | 5,375,565 | -0.07(-0.09%) |
Dec 30, 2019 | 76.54 | 76.67 | 75.87 | 76.12 | 4,488,002 | -0.39(-0.51%) |
Dec 27, 2019 | 76.66 | 76.68 | 76.32 | 76.51 | 4,289,330 | +0.13(+0.18%) |
Dec 26, 2019 | 76.60 | 76.70 | 76.15 | 76.38 | 3,494,870 | -0.08(-0.11%) |
Dec 24, 2019 | 76.63 | 76.70 | 76.15 | 76.46 | 2,673,790 | -0.25(-0.33%) |
Dec 23, 2019 | 76.79 | 76.95 | 76.46 | 76.71 | 9,010,209 | +0.13(+0.17%) |
Dec 20, 2019 | 76.48 | 77.46 | 75.96 | 76.58 | 20,370,102 | +1.33(+1.77%) |
Dec 19, 2019 | 75.17 | 75.33 | 74.83 | 75.25 | 8,675,654 | +0.31(+0.41%) |
Dec 18, 2019 | 74.71 | 75.26 | 74.53 | 74.94 | 13,212,125 | +0.50(+0.67%) |
Dec 17, 2019 | 74.70 | 74.80 | 74.01 | 74.44 | 13,340,346 | -0.23(-0.30%) |
Dec 16, 2019 | 74.96 | 75.26 | 74.57 | 74.66 | 11,816,547 | +0.08(+0.11%) |
Dec 13, 2019 | 74.59 | 74.91 | 73.95 | 74.58 | 8,640,249 | +0.19(+0.26%) |
Dec 12, 2019 | 73.95 | 74.71 | 73.84 | 74.39 | 7,886,193 | +0.49(+0.66%) |
Dec 11, 2019 | 74.03 | 74.32 | 73.79 | 73.90 | 7,837,850 | -0.10(-0.13%) |
Dec 10, 2019 | 73.58 | 74.35 | 73.51 | 74.00 | 9,954,155 | +0.32(+0.43%) |
Dec 09, 2019 | 73.83 | 73.91 | 73.25 | 73.68 | 9,254,616 | -0.11(-0.15%) |
Dec 06, 2019 | 73.91 | 74.11 | 73.71 | 73.79 | 8,327,428 | +0.08(+0.11%) |
Dec 05, 2019 | 73.69 | 73.74 | 73.06 | 73.71 | 9,498,920 | +0.07(+0.09%) |
Dec 04, 2019 | 72.69 | 73.69 | 72.40 | 73.64 | 8,380,205 | +1.07(+1.48%) |
Dec 03, 2019 | 71.99 | 72.64 | 71.84 | 72.57 | 11,564,671 | +0.28(+0.39%) |
Dec 02, 2019 | 72.70 | 73.08 | 71.88 | 72.29 | 6,431,874 | -0.12(-0.16%) |
Nov 29, 2019 | 72.39 | 72.89 | 72.28 | 72.40 | 5,607,128 | -0.36(-0.49%) |
Nov 27, 2019 | 72.59 | 72.98 | 72.24 | 72.76 | 6,937,175 | +0.22(+0.31%) |
Nov 26, 2019 | 71.42 | 72.62 | 71.35 | 72.54 | 22,099,836 | +1.36(+1.91%) |
Nov 25, 2019 | 71.46 | 71.91 | 70.87 | 71.17 | 10,365,035 | +0.21(+0.29%) |
Nov 22, 2019 | 71.13 | 71.72 | 70.86 | 70.97 | 8,962,229 | -0.01(-0.01%) |
Nov 21, 2019 | 71.17 | 71.23 | 69.99 | 70.97 | 8,267,309 | +0.16(+0.22%) |
Nov 20, 2019 | 70.20 | 70.99 | 70.14 | 70.82 | 9,375,547 | +0.51(+0.73%) |
Nov 19, 2019 | 70.09 | 70.55 | 69.74 | 70.30 | 11,134,954 | +0.43(+0.62%) |
Nov 18, 2019 | 70.31 | 70.44 | 69.64 | 69.87 | 12,295,726 | -0.64(-0.91%) |
Nov 15, 2019 | 70.33 | 71.09 | 70.30 | 70.51 | 11,117,446 | +0.29(+0.41%) |
Nov 14, 2019 | 70.53 | 70.74 | 69.51 | 70.22 | 9,089,617 | -0.22(-0.32%) |
Nov 13, 2019 | 70.22 | 70.68 | 69.85 | 70.44 | 7,536,734 | +0.58(+0.83%) |
Nov 12, 2019 | 69.41 | 70.44 | 69.41 | 69.86 | 9,900,085 | +0.70(+1.01%) |
Nov 11, 2019 | 69.06 | 69.46 | 68.90 | 69.16 | 4,280,040 | -0.26(-0.37%) |
Nov 08, 2019 | 68.86 | 69.52 | 68.69 | 69.42 | 7,645,667 | +0.59(+0.86%) |
Nov 07, 2019 | 69.12 | 69.75 | 68.66 | 68.83 | 10,628,158 | -0.31(-0.44%) |
Nov 06, 2019 | 69.40 | 69.73 | 69.04 | 69.14 | 11,185,298 | +0.27(+0.40%) |
Nov 05, 2019 | 69.49 | 69.55 | 68.71 | 68.86 | 11,415,610 | -0.81(-1.17%) |
Nov 04, 2019 | 71.08 | 71.17 | 69.66 | 69.68 | 10,277,434 | -0.86(-1.22%) |
Nov 01, 2019 | 72.31 | 72.45 | 70.42 | 70.54 | 10,663,621 | -1.43(-1.98%) |
Oct 31, 2019 | 71.51 | 72.24 | 71.02 | 71.97 | 14,269,266 | +0.37(+0.51%) |
Oct 30, 2019 | 70.59 | 71.83 | 70.03 | 71.61 | 11,519,029 | +0.93(+1.32%) |
Oct 29, 2019 | 69.80 | 71.23 | 68.68 | 70.68 | 19,958,356 | +2.41(+3.53%) |
Oct 28, 2019 | 68.71 | 69.32 | 66.72 | 68.27 | 17,872,720 | -0.05(-0.07%) |
Oct 25, 2019 | 68.32 | 68.81 | 68.13 | 68.32 | 9,040,375 | -0.27(-0.39%) |
Oct 24, 2019 | 69.02 | 69.46 | 68.13 | 68.58 | 6,030,612 | -0.24(-0.35%) |
Oct 23, 2019 | 67.51 | 68.82 | 67.40 | 68.82 | 9,850,556 | +1.30(+1.93%) |
Oct 22, 2019 | 68.10 | 68.67 | 66.65 | 67.52 | 21,940,182 | -2.67(-3.81%) |
Oct 21, 2019 | 70.57 | 70.64 | 69.83 | 70.19 | 6,173,219 | -0.13(-0.19%) |
Oct 18, 2019 | 69.52 | 70.52 | 69.48 | 70.33 | 9,057,474 | +0.73(+1.05%) |
Oct 17, 2019 | 70.11 | 70.30 | 69.54 | 69.60 | 8,288,284 | -0.54(-0.77%) |
Oct 16, 2019 | 70.64 | 70.67 | 70.11 | 70.14 | 6,576,237 | -0.49(-0.69%) |
Oct 15, 2019 | 70.51 | 70.68 | 70.25 | 70.63 | 5,995,560 | +0.29(+0.41%) |
Oct 14, 2019 | 70.07 | 70.68 | 70.00 | 70.33 | 6,677,031 | +0.29(+0.41%) |
Oct 11, 2019 | 70.11 | 70.96 | 69.98 | 70.04 | 7,185,340 | +0.48(+0.69%) |
Oct 10, 2019 | 69.88 | 70.46 | 69.42 | 69.56 | 10,146,368 | -0.35(-0.50%) |
Oct 09, 2019 | 69.90 | 70.17 | 69.37 | 69.91 | 5,441,931 | +0.74(+1.07%) |
Oct 08, 2019 | 69.59 | 70.10 | 69.00 | 69.17 | 7,421,418 | -0.91(-1.30%) |
Oct 07, 2019 | 70.62 | 70.68 | 69.72 | 70.09 | 5,916,782 | -0.51(-0.72%) |
Oct 04, 2019 | 69.28 | 70.69 | 69.06 | 70.59 | 8,720,807 | +1.88(+2.73%) |
Oct 03, 2019 | 68.04 | 68.83 | 67.80 | 68.72 | 6,850,946 | +0.93(+1.37%) |
Oct 02, 2019 | 68.99 | 69.11 | 66.89 | 67.79 | 10,298,458 | -1.65(-2.38%) |