Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.60 | 73.93 | 73.54 | 73.87 | 2,195,675 | +0.17(+0.23%) |
Dec 30, 2019 | 74.23 | 74.23 | 73.61 | 73.71 | 1,929,427 | -0.45(-0.60%) |
Dec 27, 2019 | 74.50 | 74.50 | 74.02 | 74.15 | 1,337,874 | +0.05(+0.06%) |
Dec 26, 2019 | 73.81 | 74.11 | 73.80 | 74.11 | 820,228 | +0.40(+0.54%) |
Dec 24, 2019 | 73.75 | 73.76 | 73.59 | 73.71 | 1,390,226 | +0.02(+0.03%) |
Dec 23, 2019 | 73.71 | 73.75 | 73.65 | 73.69 | 1,486,327 | +0.17(+0.23%) |
Dec 20, 2019 | 73.65 | 73.71 | 73.52 | 73.52 | 2,222,602 | +0.13(+0.18%) |
Dec 19, 2019 | 73.18 | 73.39 | 73.12 | 73.39 | 3,054,445 | +0.17(+0.23%) |
Dec 18, 2019 | 73.26 | 73.30 | 73.16 | 73.22 | 2,667,188 | +0.05(+0.06%) |
Dec 17, 2019 | 73.28 | 73.30 | 73.16 | 73.17 | 1,792,801 | -0.01(-0.01%) |
Dec 16, 2019 | 73.19 | 73.34 | 73.15 | 73.18 | 1,703,537 | +0.53(+0.74%) |
Dec 13, 2019 | 72.58 | 72.97 | 72.35 | 72.65 | 3,513,115 | +0.23(+0.32%) |
Dec 12, 2019 | 71.81 | 72.58 | 71.78 | 72.42 | 3,573,476 | +0.64(+0.89%) |
Dec 11, 2019 | 71.60 | 71.89 | 71.56 | 71.78 | 1,356,272 | +0.34(+0.48%) |
Dec 10, 2019 | 71.49 | 71.65 | 71.31 | 71.44 | 2,260,364 | -0.05(-0.06%) |
Dec 09, 2019 | 71.64 | 71.80 | 71.49 | 71.49 | 2,345,836 | -0.23(-0.32%) |
Dec 06, 2019 | 71.67 | 71.81 | 71.62 | 71.72 | 1,828,653 | +0.56(+0.79%) |
Dec 05, 2019 | 71.19 | 71.22 | 70.89 | 71.16 | 2,157,020 | +0.07(+0.10%) |
Dec 04, 2019 | 70.90 | 71.16 | 70.85 | 71.08 | 2,478,582 | +0.49(+0.69%) |
Dec 03, 2019 | 70.32 | 70.60 | 70.01 | 70.60 | 3,530,999 | -0.36(-0.51%) |
Dec 02, 2019 | 71.51 | 71.51 | 70.79 | 70.95 | 3,549,694 | -0.46(-0.64%) |
Nov 29, 2019 | 71.57 | 71.64 | 71.41 | 71.41 | 5,267,285 | -0.44(-0.62%) |
Nov 27, 2019 | 71.72 | 71.89 | 71.66 | 71.86 | 694,132 | +0.27(+0.37%) |
Nov 26, 2019 | 71.49 | 71.67 | 71.41 | 71.59 | 1,490,043 | +0.06(+0.08%) |
Nov 25, 2019 | 71.28 | 71.56 | 71.27 | 71.53 | 1,552,737 | +0.54(+0.77%) |
Nov 22, 2019 | 71.06 | 71.10 | 70.80 | 70.99 | 983,055 | +0.06(+0.09%) |
Nov 21, 2019 | 70.98 | 70.98 | 70.68 | 70.93 | 1,037,178 | -0.03(-0.04%) |
Nov 20, 2019 | 71.06 | 71.21 | 70.65 | 70.95 | 1,918,759 | -0.30(-0.43%) |
Nov 19, 2019 | 71.52 | 71.61 | 71.15 | 71.26 | 3,057,756 | -0.08(-0.12%) |
Nov 18, 2019 | 71.24 | 71.38 | 71.12 | 71.34 | 1,400,162 | +0.06(+0.09%) |
Nov 15, 2019 | 71.09 | 71.28 | 70.99 | 71.28 | 2,212,581 | +0.47(+0.66%) |
Nov 14, 2019 | 70.60 | 70.81 | 70.50 | 70.81 | 1,719,115 | +0.01(+0.01%) |
Nov 13, 2019 | 70.52 | 70.86 | 70.42 | 70.80 | 1,016,682 | -0.06(-0.09%) |
Nov 12, 2019 | 70.89 | 71.09 | 70.74 | 70.86 | 2,020,233 | -0.05(-0.06%) |
Nov 11, 2019 | 70.63 | 70.91 | 70.55 | 70.91 | 1,099,014 | -0.17(-0.23%) |
Nov 08, 2019 | 70.86 | 71.07 | 70.66 | 71.07 | 2,004,547 | +0.00(+0.00%) |
Nov 07, 2019 | 71.11 | 71.26 | 70.95 | 71.07 | 1,315,743 | +0.29(+0.42%) |
Nov 06, 2019 | 70.78 | 70.86 | 70.57 | 70.78 | 1,507,683 | -0.04(-0.05%) |
Nov 05, 2019 | 70.91 | 70.95 | 70.67 | 70.82 | 4,207,516 | +0.02(+0.03%) |
Nov 04, 2019 | 70.92 | 70.97 | 70.73 | 70.80 | 1,536,927 | +0.30(+0.43%) |
Nov 01, 2019 | 70.19 | 70.49 | 70.17 | 70.49 | 2,156,229 | +0.71(+1.02%) |
Oct 31, 2019 | 69.87 | 69.93 | 69.44 | 69.78 | 4,151,717 | -0.17(-0.24%) |
Oct 30, 2019 | 69.72 | 70.03 | 69.44 | 69.95 | 2,591,407 | +0.17(+0.24%) |
Oct 29, 2019 | 69.67 | 69.92 | 69.60 | 69.78 | 1,458,834 | -0.08(-0.12%) |
Oct 28, 2019 | 69.71 | 69.91 | 69.70 | 69.87 | 1,240,611 | +0.41(+0.60%) |
Oct 25, 2019 | 69.10 | 69.56 | 69.09 | 69.45 | 1,376,864 | +0.19(+0.28%) |
Oct 24, 2019 | 69.36 | 69.40 | 69.06 | 69.26 | 1,406,324 | +0.16(+0.23%) |
Oct 23, 2019 | 68.85 | 69.10 | 68.79 | 69.10 | 2,316,014 | +0.25(+0.36%) |
Oct 22, 2019 | 69.14 | 69.26 | 68.85 | 68.85 | 1,827,940 | -0.22(-0.32%) |
Oct 21, 2019 | 69.00 | 69.08 | 68.89 | 69.08 | 934,410 | +0.50(+0.73%) |
Oct 18, 2019 | 68.73 | 68.84 | 68.37 | 68.58 | 1,639,294 | -0.23(-0.33%) |
Oct 17, 2019 | 68.96 | 69.04 | 68.68 | 68.81 | 2,121,791 | +0.17(+0.24%) |
Oct 16, 2019 | 68.53 | 68.74 | 68.45 | 68.64 | 3,239,056 | +0.02(+0.03%) |
Oct 15, 2019 | 68.20 | 68.80 | 68.18 | 68.62 | 3,091,615 | +0.68(+1.00%) |
Oct 14, 2019 | 67.92 | 68.10 | 67.89 | 67.94 | 1,304,965 | -0.18(-0.27%) |
Oct 11, 2019 | 68.04 | 68.57 | 68.02 | 68.13 | 4,906,484 | +0.91(+1.36%) |
Oct 10, 2019 | 66.72 | 67.35 | 66.70 | 67.22 | 3,216,574 | +0.53(+0.79%) |
Oct 09, 2019 | 66.66 | 66.91 | 66.50 | 66.69 | 1,668,234 | +0.57(+0.86%) |
Oct 08, 2019 | 66.63 | 66.73 | 66.12 | 66.12 | 2,809,928 | -0.88(-1.32%) |
Oct 07, 2019 | 67.09 | 67.42 | 66.98 | 67.00 | 2,463,082 | -0.27(-0.40%) |
Oct 04, 2019 | 66.66 | 67.30 | 66.64 | 67.27 | 3,184,779 | +0.70(+1.05%) |
Oct 03, 2019 | 66.03 | 66.57 | 65.50 | 66.57 | 8,534,507 | +0.55(+0.84%) |
Oct 02, 2019 | 66.64 | 66.65 | 65.74 | 66.02 | 2,733,987 | -1.12(-1.67%) |