Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.35 | 70.42 | 70.31 | 70.42 | 10,379,016 | +0.06(+0.09%) |
Dec 30, 2019 | 70.46 | 70.48 | 70.28 | 70.35 | 15,820,887 | -0.05(-0.07%) |
Dec 27, 2019 | 70.48 | 70.48 | 70.38 | 70.40 | 14,520,782 | -0.03(-0.05%) |
Dec 26, 2019 | 70.42 | 70.46 | 70.38 | 70.43 | 14,215,555 | +0.10(+0.15%) |
Dec 24, 2019 | 70.29 | 70.33 | 70.25 | 70.33 | 6,063,158 | +0.06(+0.08%) |
Dec 23, 2019 | 70.26 | 70.30 | 70.25 | 70.27 | 12,139,324 | +0.03(+0.05%) |
Dec 20, 2019 | 70.42 | 70.46 | 70.22 | 70.24 | 40,975,804 | -0.10(-0.15%) |
Dec 19, 2019 | 70.39 | 70.41 | 70.24 | 70.34 | 36,753,444 | -0.04(-0.05%) |
Dec 18, 2019 | 70.28 | 70.41 | 70.26 | 70.38 | 39,575,004 | +0.13(+0.18%) |
Dec 17, 2019 | 70.04 | 70.25 | 70.04 | 70.25 | 23,400,238 | +0.22(+0.31%) |
Dec 16, 2019 | 70.00 | 70.08 | 69.97 | 70.04 | 21,955,194 | +0.14(+0.19%) |
Dec 13, 2019 | 69.85 | 69.93 | 69.81 | 69.90 | 22,679,288 | +0.07(+0.10%) |
Dec 12, 2019 | 69.70 | 69.90 | 69.68 | 69.83 | 23,760,904 | +0.16(+0.23%) |
Dec 11, 2019 | 69.54 | 69.69 | 69.49 | 69.67 | 17,706,580 | +0.14(+0.21%) |
Dec 10, 2019 | 69.36 | 69.53 | 69.33 | 69.53 | 18,946,886 | +0.17(+0.24%) |
Dec 09, 2019 | 69.33 | 69.41 | 69.33 | 69.36 | 22,603,120 | +0.00(+0.00%) |
Dec 06, 2019 | 69.37 | 69.42 | 69.29 | 69.36 | 20,171,984 | +0.10(+0.14%) |
Dec 05, 2019 | 69.21 | 69.26 | 69.08 | 69.26 | 22,770,766 | +0.10(+0.15%) |
Dec 04, 2019 | 68.98 | 69.18 | 68.98 | 69.16 | 15,549,874 | +0.21(+0.30%) |
Dec 03, 2019 | 68.89 | 68.99 | 68.81 | 68.95 | 39,033,844 | -0.10(-0.14%) |
Dec 02, 2019 | 69.12 | 69.12 | 68.90 | 69.05 | 26,932,968 | -0.05(-0.07%) |
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.09 | 14,494,649 | -0.15(-0.22%) |
Nov 27, 2019 | 69.13 | 69.26 | 69.10 | 69.25 | 14,866,216 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,639,298 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.09 | 68.91 | 69.08 | 22,398,200 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,922 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.63 | 24,215,710 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,781,152 | -0.14(-0.21%) |
Nov 19, 2019 | 68.94 | 68.94 | 68.76 | 68.76 | 25,410,992 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,698,394 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.09 | 18,052,284 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.98 | 68.86 | 68.89 | 18,843,994 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,618,154 | -0.07(-0.10%) |
Nov 12, 2019 | 68.94 | 69.06 | 68.93 | 69.00 | 18,481,704 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.98 | 9,830,271 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.02 | 14,816,766 | +0.06(+0.09%) |
Nov 07, 2019 | 69.09 | 69.13 | 68.94 | 68.96 | 19,261,394 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,951,216 | -0.08(-0.12%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,928 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.09 | 69.14 | 18,819,064 | +0.14(+0.21%) |
Nov 01, 2019 | 68.82 | 69.07 | 68.81 | 69.00 | 30,596,612 | +0.30(+0.43%) |
Oct 31, 2019 | 68.93 | 68.93 | 68.69 | 68.70 | 32,193,452 | -0.24(-0.34%) |
Oct 30, 2019 | 69.07 | 69.08 | 68.85 | 68.94 | 31,524,784 | -0.09(-0.13%) |
Oct 29, 2019 | 69.15 | 69.17 | 69.01 | 69.03 | 13,827,600 | -0.13(-0.18%) |
Oct 28, 2019 | 69.17 | 69.20 | 69.16 | 69.16 | 13,855,129 | -0.01(-0.01%) |
Oct 25, 2019 | 69.09 | 69.19 | 69.09 | 69.16 | 14,732,351 | +0.06(+0.08%) |
Oct 24, 2019 | 69.06 | 69.11 | 68.99 | 69.11 | 18,761,046 | +0.08(+0.11%) |
Oct 23, 2019 | 68.97 | 69.04 | 68.93 | 69.03 | 11,510,801 | +0.06(+0.09%) |
Oct 22, 2019 | 69.00 | 69.00 | 68.92 | 68.97 | 19,558,330 | +0.02(+0.02%) |
Oct 21, 2019 | 68.98 | 68.99 | 68.94 | 68.95 | 12,780,627 | +0.02(+0.03%) |
Oct 18, 2019 | 68.91 | 68.96 | 68.82 | 68.93 | 27,490,314 | +0.02(+0.02%) |
Oct 17, 2019 | 68.86 | 68.93 | 68.85 | 68.91 | 19,197,186 | +0.10(+0.14%) |
Oct 16, 2019 | 68.85 | 68.86 | 68.81 | 68.82 | 16,257,760 | -0.06(-0.08%) |
Oct 15, 2019 | 68.73 | 68.91 | 68.70 | 68.87 | 34,106,184 | +0.15(+0.22%) |
Oct 14, 2019 | 68.67 | 68.75 | 68.61 | 68.72 | 12,695,859 | +0.05(+0.07%) |
Oct 11, 2019 | 68.57 | 68.72 | 68.51 | 68.67 | 23,655,760 | +0.28(+0.42%) |
Oct 10, 2019 | 68.32 | 68.44 | 68.30 | 68.39 | 14,113,171 | +0.09(+0.13%) |
Oct 09, 2019 | 68.31 | 68.36 | 68.26 | 68.30 | 14,364,133 | +0.21(+0.30%) |
Oct 08, 2019 | 68.28 | 68.32 | 68.10 | 68.10 | 19,575,572 | -0.25(-0.37%) |
Oct 07, 2019 | 68.36 | 68.45 | 68.26 | 68.35 | 18,690,614 | -0.06(-0.08%) |
Oct 04, 2019 | 68.28 | 68.41 | 68.23 | 68.40 | 22,956,398 | +0.21(+0.31%) |
Oct 03, 2019 | 68.16 | 68.25 | 67.87 | 68.19 | 38,613,428 | +0.04(+0.06%) |
Oct 02, 2019 | 68.51 | 68.52 | 68.10 | 68.15 | 45,514,220 | -0.40(-0.59%) |