Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.40 | 76.65 | 76.19 | 76.62 | 1,410,772 | +0.17(+0.23%) |
Dec 30, 2019 | 77.06 | 77.17 | 76.11 | 76.44 | 945,490 | -0.57(-0.74%) |
Dec 27, 2019 | 77.49 | 77.49 | 76.90 | 77.01 | 870,955 | -0.26(-0.33%) |
Dec 26, 2019 | 77.74 | 77.80 | 76.84 | 77.27 | 915,243 | -0.33(-0.43%) |
Dec 24, 2019 | 77.44 | 77.68 | 77.10 | 77.60 | 685,958 | +0.16(+0.20%) |
Dec 23, 2019 | 75.86 | 77.57 | 75.59 | 77.44 | 2,402,849 | +1.86(+2.46%) |
Dec 20, 2019 | 75.59 | 76.02 | 75.36 | 75.58 | 4,261,786 | +0.25(+0.33%) |
Dec 19, 2019 | 76.61 | 76.67 | 75.22 | 75.33 | 3,072,219 | -1.32(-1.72%) |
Dec 18, 2019 | 76.35 | 76.74 | 76.04 | 76.65 | 4,268,899 | +0.38(+0.49%) |
Dec 17, 2019 | 75.75 | 76.29 | 74.47 | 76.28 | 3,804,717 | -0.56(-0.73%) |
Dec 16, 2019 | 77.44 | 77.60 | 76.67 | 76.84 | 3,132,597 | -0.09(-0.12%) |
Dec 13, 2019 | 76.63 | 77.00 | 76.21 | 76.93 | 2,004,506 | +0.41(+0.54%) |
Dec 12, 2019 | 76.19 | 76.79 | 75.81 | 76.51 | 2,531,677 | +0.46(+0.60%) |
Dec 11, 2019 | 75.54 | 76.17 | 75.19 | 76.06 | 3,207,862 | +0.66(+0.87%) |
Dec 10, 2019 | 74.05 | 75.60 | 73.88 | 75.40 | 3,493,090 | +0.68(+0.91%) |
Dec 09, 2019 | 76.17 | 76.17 | 74.58 | 74.72 | 3,261,652 | -1.48(-1.95%) |
Dec 06, 2019 | 75.87 | 76.53 | 75.83 | 76.20 | 2,198,670 | +0.63(+0.84%) |
Dec 05, 2019 | 75.35 | 75.75 | 74.80 | 75.57 | 1,587,674 | +0.25(+0.33%) |
Dec 04, 2019 | 74.18 | 75.49 | 74.18 | 75.32 | 2,110,018 | +1.30(+1.75%) |
Dec 03, 2019 | 74.29 | 74.57 | 73.58 | 74.03 | 1,818,477 | -0.78(-1.04%) |
Dec 02, 2019 | 75.02 | 75.31 | 74.15 | 74.80 | 2,111,577 | -0.10(-0.13%) |
Nov 29, 2019 | 75.12 | 75.73 | 74.84 | 74.90 | 934,787 | -0.45(-0.59%) |
Nov 27, 2019 | 74.85 | 75.49 | 74.70 | 75.35 | 1,504,393 | +0.41(+0.55%) |
Nov 26, 2019 | 75.07 | 75.68 | 74.78 | 74.94 | 4,175,316 | -0.03(-0.03%) |
Nov 25, 2019 | 75.42 | 75.61 | 74.81 | 74.97 | 2,485,314 | +0.02(+0.02%) |
Nov 22, 2019 | 74.96 | 75.16 | 74.60 | 74.95 | 3,367,949 | -0.21(-0.28%) |
Nov 21, 2019 | 74.79 | 75.32 | 74.32 | 75.16 | 2,455,617 | +0.23(+0.30%) |
Nov 20, 2019 | 74.44 | 75.15 | 74.34 | 74.93 | 3,601,919 | +0.30(+0.40%) |
Nov 19, 2019 | 74.21 | 74.87 | 73.78 | 74.63 | 2,546,236 | +0.50(+0.68%) |
Nov 18, 2019 | 74.24 | 74.82 | 73.88 | 74.13 | 2,814,806 | -0.29(-0.39%) |
Nov 15, 2019 | 73.60 | 74.48 | 73.60 | 74.42 | 2,240,995 | +0.64(+0.87%) |
Nov 14, 2019 | 73.76 | 74.03 | 73.50 | 73.78 | 2,188,576 | -0.13(-0.17%) |
Nov 13, 2019 | 73.83 | 74.14 | 73.22 | 73.91 | 4,184,723 | +0.71(+0.97%) |
Nov 12, 2019 | 72.40 | 73.88 | 72.19 | 73.19 | 5,130,406 | +1.13(+1.57%) |
Nov 11, 2019 | 71.57 | 72.51 | 71.46 | 72.06 | 3,359,713 | +0.32(+0.45%) |
Nov 08, 2019 | 71.07 | 71.89 | 70.98 | 71.74 | 3,354,051 | +0.47(+0.65%) |
Nov 07, 2019 | 71.23 | 71.56 | 70.82 | 71.28 | 3,878,550 | -0.34(-0.47%) |
Nov 06, 2019 | 70.87 | 71.85 | 70.65 | 71.61 | 3,527,246 | +0.81(+1.15%) |
Nov 05, 2019 | 71.31 | 71.31 | 70.46 | 70.80 | 2,889,619 | -0.32(-0.45%) |
Nov 04, 2019 | 71.47 | 71.72 | 70.48 | 71.12 | 3,314,959 | -0.07(-0.10%) |
Nov 01, 2019 | 70.47 | 71.63 | 70.40 | 71.19 | 5,531,028 | +1.11(+1.58%) |
Oct 31, 2019 | 70.24 | 70.40 | 69.83 | 70.09 | 4,972,875 | -0.16(-0.23%) |
Oct 30, 2019 | 71.21 | 71.26 | 69.66 | 70.25 | 5,570,177 | -0.90(-1.26%) |
Oct 29, 2019 | 71.06 | 71.57 | 70.42 | 71.15 | 3,277,791 | +0.01(+0.01%) |
Oct 28, 2019 | 70.68 | 72.12 | 70.37 | 71.14 | 4,005,522 | +0.52(+0.74%) |
Oct 25, 2019 | 70.49 | 71.25 | 69.15 | 70.62 | 10,831,150 | -1.64(-2.28%) |
Oct 24, 2019 | 72.65 | 75.09 | 70.39 | 72.26 | 14,016,130 | -8.11(-10.09%) |
Oct 23, 2019 | 79.76 | 80.72 | 79.76 | 80.37 | 3,047,570 | +0.83(+1.05%) |
Oct 22, 2019 | 80.94 | 81.06 | 79.49 | 79.54 | 1,620,278 | -1.29(-1.59%) |
Oct 21, 2019 | 80.85 | 81.42 | 80.74 | 80.82 | 1,958,124 | +0.42(+0.52%) |
Oct 18, 2019 | 80.08 | 80.66 | 79.96 | 80.40 | 2,005,821 | +0.13(+0.16%) |
Oct 17, 2019 | 79.96 | 80.55 | 79.66 | 80.28 | 1,673,478 | +0.76(+0.95%) |
Oct 16, 2019 | 79.73 | 80.47 | 78.92 | 79.52 | 2,518,815 | -0.66(-0.82%) |
Oct 15, 2019 | 80.11 | 80.38 | 79.52 | 80.18 | 1,495,663 | +0.49(+0.62%) |
Oct 14, 2019 | 80.41 | 80.70 | 79.62 | 79.68 | 1,827,744 | -0.76(-0.94%) |
Oct 11, 2019 | 80.87 | 81.33 | 80.30 | 80.44 | 2,500,026 | +0.38(+0.48%) |
Oct 10, 2019 | 78.92 | 80.40 | 78.92 | 80.06 | 2,995,305 | +0.65(+0.82%) |
Oct 09, 2019 | 78.39 | 79.66 | 78.39 | 79.41 | 2,429,800 | +1.73(+2.22%) |
Oct 08, 2019 | 77.96 | 78.59 | 77.38 | 77.68 | 2,756,605 | -0.71(-0.91%) |
Oct 07, 2019 | 78.80 | 79.04 | 78.37 | 78.39 | 1,318,879 | -0.78(-0.98%) |
Oct 04, 2019 | 78.42 | 79.21 | 78.12 | 79.17 | 1,443,985 | +1.28(+1.64%) |
Oct 03, 2019 | 76.76 | 78.17 | 76.28 | 77.89 | 3,499,565 | +0.92(+1.20%) |
Oct 02, 2019 | 78.15 | 78.36 | 76.54 | 76.97 | 2,346,574 | -1.54(-1.96%) |