Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.95 | 75.44 | 74.73 | 74.89 | 437,800 | -0.40(-0.53%) |
Dec 30, 2019 | 75.83 | 75.90 | 74.60 | 75.29 | 306,531 | -0.49(-0.65%) |
Dec 27, 2019 | 75.98 | 75.98 | 75.06 | 75.78 | 436,200 | +0.17(+0.22%) |
Dec 26, 2019 | 74.43 | 75.68 | 74.43 | 75.61 | 263,238 | +1.18(+1.59%) |
Dec 24, 2019 | 74.84 | 75.37 | 74.37 | 74.43 | 142,900 | -0.15(-0.20%) |
Dec 23, 2019 | 74.27 | 75.17 | 73.65 | 74.58 | 889,985 | +0.44(+0.59%) |
Dec 20, 2019 | 74.67 | 74.71 | 73.91 | 74.14 | 1,577,000 | -0.34(-0.46%) |
Dec 19, 2019 | 74.39 | 74.62 | 73.50 | 74.48 | 677,030 | +0.42(+0.57%) |
Dec 18, 2019 | 73.67 | 74.58 | 73.33 | 74.06 | 502,034 | +0.29(+0.39%) |
Dec 17, 2019 | 74.43 | 74.51 | 73.61 | 73.77 | 524,447 | -0.61(-0.82%) |
Dec 16, 2019 | 74.99 | 75.59 | 74.29 | 74.38 | 1,098,982 | -0.25(-0.33%) |
Dec 13, 2019 | 73.53 | 74.95 | 73.15 | 74.63 | 585,300 | +1.19(+1.62%) |
Dec 12, 2019 | 73.73 | 74.34 | 72.86 | 73.44 | 601,218 | -0.49(-0.66%) |
Dec 11, 2019 | 74.78 | 74.85 | 73.81 | 73.93 | 426,753 | -0.97(-1.30%) |
Dec 10, 2019 | 75.81 | 76.21 | 74.69 | 74.90 | 393,679 | -1.19(-1.56%) |
Dec 09, 2019 | 75.69 | 76.76 | 75.53 | 76.09 | 548,609 | +0.38(+0.50%) |
Dec 06, 2019 | 76.83 | 76.83 | 75.70 | 75.71 | 363,700 | -0.05(-0.07%) |
Dec 05, 2019 | 75.43 | 75.77 | 74.76 | 75.76 | 463,004 | +0.74(+0.99%) |
Dec 04, 2019 | 76.07 | 76.40 | 75.02 | 75.02 | 685,352 | -0.74(-0.98%) |
Dec 03, 2019 | 74.96 | 75.93 | 74.11 | 75.76 | 912,179 | -0.16(-0.21%) |
Dec 02, 2019 | 76.51 | 77.27 | 75.69 | 75.92 | 613,882 | -0.68(-0.89%) |
Nov 29, 2019 | 77.14 | 77.85 | 76.58 | 76.60 | 367,400 | -0.49(-0.64%) |
Nov 27, 2019 | 75.20 | 77.11 | 74.93 | 77.09 | 819,900 | +1.61(+2.14%) |
Nov 26, 2019 | 74.79 | 75.57 | 74.38 | 75.48 | 691,261 | +0.83(+1.11%) |
Nov 25, 2019 | 75.50 | 75.88 | 74.55 | 74.65 | 878,108 | -0.49(-0.65%) |
Nov 22, 2019 | 75.15 | 75.47 | 74.98 | 75.14 | 998,100 | +0.06(+0.08%) |
Nov 21, 2019 | 75.20 | 75.70 | 74.28 | 75.08 | 583,978 | +0.15(+0.20%) |
Nov 20, 2019 | 73.25 | 75.07 | 73.25 | 74.93 | 1,185,341 | +1.43(+1.95%) |
Nov 19, 2019 | 73.29 | 74.06 | 71.42 | 73.50 | 519,312 | +0.69(+0.95%) |
Nov 18, 2019 | 73.39 | 73.77 | 72.00 | 72.81 | 957,848 | -1.28(-1.73%) |
Nov 15, 2019 | 74.04 | 74.31 | 73.24 | 74.09 | 1,355,200 | +0.45(+0.61%) |
Nov 14, 2019 | 74.28 | 74.61 | 73.10 | 73.64 | 598,706 | -0.55(-0.74%) |
Nov 13, 2019 | 72.74 | 74.56 | 72.69 | 74.19 | 810,305 | +0.92(+1.26%) |
Nov 12, 2019 | 73.28 | 73.75 | 72.83 | 73.27 | 503,050 | +0.09(+0.12%) |
Nov 11, 2019 | 72.64 | 73.70 | 72.64 | 73.18 | 314,886 | -0.05(-0.07%) |
Nov 08, 2019 | 72.52 | 73.58 | 71.89 | 73.23 | 555,200 | +0.43(+0.59%) |
Nov 07, 2019 | 72.22 | 73.52 | 71.98 | 72.80 | 930,913 | +1.03(+1.44%) |
Nov 06, 2019 | 72.91 | 72.92 | 71.66 | 71.77 | 1,110,966 | -1.40(-1.91%) |
Nov 05, 2019 | 71.23 | 73.20 | 71.14 | 73.17 | 1,616,102 | +2.41(+3.41%) |
Nov 04, 2019 | 70.25 | 71.21 | 70.14 | 70.76 | 1,040,321 | +1.16(+1.67%) |
Nov 01, 2019 | 67.35 | 69.64 | 67.23 | 69.60 | 958,700 | +2.69(+4.02%) |
Oct 31, 2019 | 66.63 | 67.25 | 66.36 | 66.91 | 851,240 | +0.09(+0.13%) |
Oct 30, 2019 | 64.88 | 66.97 | 64.01 | 66.82 | 1,301,699 | +2.61(+4.06%) |
Oct 29, 2019 | 67.40 | 67.40 | 63.44 | 64.21 | 3,076,916 | -3.20(-4.75%) |
Oct 28, 2019 | 67.93 | 68.74 | 67.02 | 67.41 | 1,412,081 | -0.34(-0.50%) |
Oct 25, 2019 | 69.46 | 69.89 | 67.59 | 67.75 | 1,481,200 | -2.20(-3.15%) |
Oct 24, 2019 | 77.00 | 77.75 | 68.75 | 69.95 | 4,613,347 | +3.06(+4.57%) |
Oct 23, 2019 | 66.09 | 67.19 | 65.46 | 66.89 | 1,021,807 | +0.95(+1.44%) |
Oct 22, 2019 | 66.23 | 67.16 | 65.51 | 65.94 | 849,614 | -0.18(-0.27%) |
Oct 21, 2019 | 64.63 | 66.55 | 64.20 | 66.12 | 1,604,599 | +1.74(+2.70%) |
Oct 18, 2019 | 64.31 | 65.19 | 63.21 | 64.38 | 1,365,400 | -0.07(-0.11%) |
Oct 17, 2019 | 64.88 | 65.65 | 64.30 | 64.45 | 853,388 | -0.28(-0.43%) |
Oct 16, 2019 | 64.10 | 64.79 | 63.41 | 64.73 | 806,294 | -0.27(-0.42%) |
Oct 15, 2019 | 65.92 | 66.03 | 64.98 | 65.00 | 690,837 | -0.43(-0.66%) |
Oct 14, 2019 | 64.49 | 65.85 | 64.04 | 65.43 | 1,112,023 | +0.97(+1.50%) |
Oct 11, 2019 | 64.38 | 65.89 | 64.03 | 64.46 | 1,529,400 | +1.47(+2.33%) |
Oct 10, 2019 | 62.85 | 63.99 | 62.19 | 62.99 | 1,519,141 | -0.50(-0.79%) |
Oct 09, 2019 | 63.56 | 64.21 | 63.19 | 63.49 | 674,229 | +0.78(+1.24%) |
Oct 08, 2019 | 63.75 | 64.07 | 62.40 | 62.71 | 1,105,391 | -1.84(-2.85%) |
Oct 07, 2019 | 65.59 | 65.61 | 64.50 | 64.55 | 549,211 | -1.10(-1.68%) |
Oct 04, 2019 | 65.73 | 66.30 | 64.83 | 65.65 | 571,500 | +0.43(+0.66%) |
Oct 03, 2019 | 64.25 | 65.85 | 63.52 | 65.22 | 639,833 | +0.74(+1.15%) |
Oct 02, 2019 | 65.09 | 65.23 | 63.65 | 64.48 | 952,031 | -1.56(-2.36%) |