Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.59 | 73.91 | 73.52 | 73.86 | 2,196,146 | +0.17(+0.23%) |
Dec 30, 2019 | 74.21 | 74.21 | 73.60 | 73.69 | 1,929,841 | -0.45(-0.60%) |
Dec 27, 2019 | 74.48 | 74.48 | 74.01 | 74.14 | 1,338,161 | +0.05(+0.06%) |
Dec 26, 2019 | 73.79 | 74.09 | 73.78 | 74.09 | 820,404 | +0.40(+0.54%) |
Dec 24, 2019 | 73.74 | 73.75 | 73.57 | 73.69 | 1,390,524 | +0.02(+0.03%) |
Dec 23, 2019 | 73.70 | 73.74 | 73.63 | 73.67 | 1,486,646 | +0.17(+0.23%) |
Dec 20, 2019 | 73.63 | 73.69 | 73.50 | 73.50 | 2,223,079 | +0.13(+0.18%) |
Dec 19, 2019 | 73.17 | 73.37 | 73.10 | 73.37 | 3,055,101 | +0.17(+0.23%) |
Dec 18, 2019 | 73.24 | 73.29 | 73.15 | 73.20 | 2,667,760 | +0.05(+0.06%) |
Dec 17, 2019 | 73.26 | 73.28 | 73.14 | 73.16 | 1,793,186 | -0.01(-0.01%) |
Dec 16, 2019 | 73.18 | 73.33 | 73.13 | 73.17 | 1,703,902 | +0.53(+0.74%) |
Dec 13, 2019 | 72.56 | 72.96 | 72.34 | 72.63 | 3,513,869 | +0.23(+0.32%) |
Dec 12, 2019 | 71.80 | 72.57 | 71.77 | 72.40 | 3,574,242 | +0.64(+0.89%) |
Dec 11, 2019 | 71.58 | 71.88 | 71.55 | 71.77 | 1,356,563 | +0.34(+0.48%) |
Dec 10, 2019 | 71.47 | 71.63 | 71.30 | 71.43 | 2,260,849 | -0.05(-0.06%) |
Dec 09, 2019 | 71.62 | 71.78 | 71.47 | 71.47 | 2,346,339 | -0.23(-0.32%) |
Dec 06, 2019 | 71.66 | 71.80 | 71.60 | 71.70 | 1,829,045 | +0.56(+0.79%) |
Dec 05, 2019 | 71.18 | 71.21 | 70.87 | 71.14 | 2,157,482 | +0.07(+0.10%) |
Dec 04, 2019 | 70.88 | 71.14 | 70.84 | 71.07 | 2,479,114 | +0.49(+0.69%) |
Dec 03, 2019 | 70.30 | 70.58 | 70.00 | 70.58 | 3,531,756 | -0.36(-0.51%) |
Dec 02, 2019 | 71.49 | 71.49 | 70.78 | 70.94 | 3,550,455 | -0.46(-0.64%) |
Nov 29, 2019 | 71.56 | 71.62 | 71.40 | 71.40 | 5,268,414 | -0.44(-0.62%) |
Nov 27, 2019 | 71.70 | 71.87 | 71.65 | 71.84 | 694,281 | +0.27(+0.37%) |
Nov 26, 2019 | 71.47 | 71.66 | 71.40 | 71.57 | 1,490,363 | +0.06(+0.08%) |
Nov 25, 2019 | 71.26 | 71.55 | 71.25 | 71.52 | 1,553,070 | +0.54(+0.77%) |
Nov 22, 2019 | 71.04 | 71.08 | 70.78 | 70.98 | 983,266 | +0.06(+0.09%) |
Nov 21, 2019 | 70.97 | 70.97 | 70.66 | 70.91 | 1,037,400 | -0.03(-0.04%) |
Nov 20, 2019 | 71.05 | 71.20 | 70.64 | 70.94 | 1,919,171 | -0.30(-0.43%) |
Nov 19, 2019 | 71.50 | 71.59 | 71.14 | 71.24 | 3,058,411 | -0.08(-0.12%) |
Nov 18, 2019 | 71.22 | 71.36 | 71.10 | 71.33 | 1,400,463 | +0.06(+0.09%) |
Nov 15, 2019 | 71.08 | 71.26 | 70.97 | 71.26 | 2,213,055 | +0.47(+0.66%) |
Nov 14, 2019 | 70.59 | 70.79 | 70.49 | 70.79 | 1,719,483 | +0.01(+0.01%) |
Nov 13, 2019 | 70.51 | 70.84 | 70.41 | 70.78 | 1,016,900 | -0.06(-0.09%) |
Nov 12, 2019 | 70.87 | 71.08 | 70.73 | 70.85 | 2,020,667 | -0.05(-0.06%) |
Nov 11, 2019 | 70.62 | 70.89 | 70.53 | 70.89 | 1,099,250 | -0.17(-0.23%) |
Nov 08, 2019 | 70.85 | 71.06 | 70.64 | 71.06 | 2,004,977 | +0.00(+0.00%) |
Nov 07, 2019 | 71.10 | 71.25 | 70.93 | 71.06 | 1,316,025 | +0.29(+0.42%) |
Nov 06, 2019 | 70.76 | 70.84 | 70.55 | 70.76 | 1,508,006 | -0.04(-0.05%) |
Nov 05, 2019 | 70.89 | 70.93 | 70.66 | 70.80 | 4,208,419 | +0.02(+0.03%) |
Nov 04, 2019 | 70.90 | 70.95 | 70.72 | 70.78 | 1,537,257 | +0.30(+0.43%) |
Nov 01, 2019 | 70.17 | 70.48 | 70.16 | 70.48 | 2,156,692 | +0.71(+1.02%) |
Oct 31, 2019 | 69.85 | 69.91 | 69.43 | 69.77 | 4,152,608 | -0.17(-0.24%) |
Oct 30, 2019 | 69.71 | 70.02 | 69.42 | 69.94 | 2,591,963 | +0.17(+0.24%) |
Oct 29, 2019 | 69.66 | 69.90 | 69.59 | 69.77 | 1,459,147 | -0.08(-0.12%) |
Oct 28, 2019 | 69.70 | 69.89 | 69.69 | 69.85 | 1,240,877 | +0.41(+0.60%) |
Oct 25, 2019 | 69.09 | 69.55 | 69.08 | 69.44 | 1,377,159 | +0.19(+0.28%) |
Oct 24, 2019 | 69.35 | 69.38 | 69.05 | 69.24 | 1,406,626 | +0.16(+0.23%) |
Oct 23, 2019 | 68.83 | 69.09 | 68.78 | 69.09 | 2,316,511 | +0.25(+0.36%) |
Oct 22, 2019 | 69.13 | 69.24 | 68.84 | 68.84 | 1,828,332 | -0.22(-0.32%) |
Oct 21, 2019 | 68.99 | 69.06 | 68.88 | 69.06 | 934,610 | +0.50(+0.73%) |
Oct 18, 2019 | 68.72 | 68.82 | 68.35 | 68.56 | 1,639,646 | -0.23(-0.33%) |
Oct 17, 2019 | 68.94 | 69.02 | 68.66 | 68.79 | 2,122,246 | +0.17(+0.24%) |
Oct 16, 2019 | 68.52 | 68.73 | 68.43 | 68.63 | 3,239,751 | +0.02(+0.03%) |
Oct 15, 2019 | 68.19 | 68.78 | 68.17 | 68.61 | 3,092,278 | +0.68(+1.00%) |
Oct 14, 2019 | 67.91 | 68.08 | 67.88 | 67.93 | 1,305,245 | -0.18(-0.27%) |
Oct 11, 2019 | 68.03 | 68.55 | 68.00 | 68.11 | 4,907,536 | +0.91(+1.36%) |
Oct 10, 2019 | 66.70 | 67.34 | 66.68 | 67.20 | 3,217,264 | +0.52(+0.79%) |
Oct 09, 2019 | 66.65 | 66.90 | 66.48 | 66.68 | 1,668,592 | +0.57(+0.86%) |
Oct 08, 2019 | 66.62 | 66.71 | 66.10 | 66.10 | 2,810,530 | -0.88(-1.32%) |
Oct 07, 2019 | 67.07 | 67.40 | 66.96 | 66.99 | 2,463,610 | -0.27(-0.40%) |
Oct 04, 2019 | 66.65 | 67.28 | 66.63 | 67.26 | 3,185,462 | +0.70(+1.05%) |
Oct 03, 2019 | 66.01 | 66.56 | 65.49 | 66.56 | 8,536,337 | +0.55(+0.84%) |
Oct 02, 2019 | 66.63 | 66.64 | 65.73 | 66.00 | 2,734,573 | -1.12(-1.67%) |