Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.99 | 73.31 | 72.92 | 73.26 | 2,214,116 | +0.17(+0.23%) |
Dec 30, 2019 | 73.61 | 73.61 | 73.00 | 73.09 | 1,945,632 | -0.44(-0.60%) |
Dec 27, 2019 | 73.88 | 73.88 | 73.41 | 73.53 | 1,349,110 | +0.05(+0.06%) |
Dec 26, 2019 | 73.19 | 73.49 | 73.18 | 73.49 | 827,116 | +0.40(+0.54%) |
Dec 24, 2019 | 73.14 | 73.15 | 72.98 | 73.09 | 1,401,902 | +0.02(+0.03%) |
Dec 23, 2019 | 73.10 | 73.14 | 73.04 | 73.07 | 1,498,810 | +0.17(+0.23%) |
Dec 20, 2019 | 73.04 | 73.10 | 72.91 | 72.91 | 2,241,269 | +0.13(+0.18%) |
Dec 19, 2019 | 72.57 | 72.78 | 72.51 | 72.78 | 3,080,099 | +0.17(+0.23%) |
Dec 18, 2019 | 72.65 | 72.69 | 72.56 | 72.61 | 2,689,589 | +0.05(+0.06%) |
Dec 17, 2019 | 72.67 | 72.68 | 72.55 | 72.56 | 1,807,858 | -0.01(-0.01%) |
Dec 16, 2019 | 72.58 | 72.73 | 72.54 | 72.57 | 1,717,844 | +0.53(+0.74%) |
Dec 13, 2019 | 71.97 | 72.36 | 71.75 | 72.04 | 3,542,621 | +0.23(+0.32%) |
Dec 12, 2019 | 71.21 | 71.98 | 71.19 | 71.82 | 3,603,488 | +0.63(+0.89%) |
Dec 11, 2019 | 71.00 | 71.29 | 70.96 | 71.19 | 1,367,663 | +0.34(+0.48%) |
Dec 10, 2019 | 70.89 | 71.05 | 70.72 | 70.85 | 2,279,348 | -0.05(-0.06%) |
Dec 09, 2019 | 71.04 | 71.20 | 70.89 | 70.89 | 2,365,538 | -0.23(-0.32%) |
Dec 06, 2019 | 71.08 | 71.21 | 71.02 | 71.12 | 1,844,011 | +0.56(+0.79%) |
Dec 05, 2019 | 70.60 | 70.63 | 70.30 | 70.56 | 2,175,136 | +0.07(+0.10%) |
Dec 04, 2019 | 70.31 | 70.56 | 70.26 | 70.49 | 2,499,399 | +0.48(+0.69%) |
Dec 03, 2019 | 69.73 | 70.01 | 69.43 | 70.01 | 3,560,655 | -0.36(-0.51%) |
Dec 02, 2019 | 70.91 | 70.91 | 70.20 | 70.36 | 3,579,507 | -0.46(-0.64%) |
Nov 29, 2019 | 70.98 | 71.04 | 70.82 | 70.82 | 5,311,523 | -0.44(-0.62%) |
Nov 27, 2019 | 71.12 | 71.29 | 71.07 | 71.26 | 699,962 | +0.26(+0.37%) |
Nov 26, 2019 | 70.89 | 71.08 | 70.82 | 70.99 | 1,502,558 | +0.05(+0.08%) |
Nov 25, 2019 | 70.68 | 70.97 | 70.67 | 70.94 | 1,565,778 | +0.54(+0.77%) |
Nov 22, 2019 | 70.46 | 70.50 | 70.21 | 70.40 | 991,312 | +0.06(+0.09%) |
Nov 21, 2019 | 70.39 | 70.39 | 70.09 | 70.34 | 1,045,889 | -0.03(-0.04%) |
Nov 20, 2019 | 70.47 | 70.62 | 70.06 | 70.36 | 1,934,875 | -0.30(-0.43%) |
Nov 19, 2019 | 70.92 | 71.01 | 70.56 | 70.66 | 3,083,437 | -0.08(-0.12%) |
Nov 18, 2019 | 70.65 | 70.78 | 70.52 | 70.75 | 1,411,922 | +0.06(+0.09%) |
Nov 15, 2019 | 70.50 | 70.68 | 70.40 | 70.68 | 2,231,164 | +0.47(+0.66%) |
Nov 14, 2019 | 70.02 | 70.22 | 69.92 | 70.22 | 1,733,553 | +0.01(+0.01%) |
Nov 13, 2019 | 69.93 | 70.27 | 69.83 | 70.21 | 1,025,220 | -0.06(-0.09%) |
Nov 12, 2019 | 70.30 | 70.50 | 70.15 | 70.27 | 2,037,201 | -0.05(-0.06%) |
Nov 11, 2019 | 70.04 | 70.32 | 69.96 | 70.32 | 1,108,245 | -0.16(-0.23%) |
Nov 08, 2019 | 70.27 | 70.48 | 70.07 | 70.48 | 2,021,383 | +0.00(+0.00%) |
Nov 07, 2019 | 70.52 | 70.67 | 70.35 | 70.48 | 1,326,793 | +0.29(+0.42%) |
Nov 06, 2019 | 70.19 | 70.27 | 69.98 | 70.19 | 1,520,345 | -0.04(-0.05%) |
Nov 05, 2019 | 70.32 | 70.35 | 70.08 | 70.23 | 4,242,854 | +0.02(+0.03%) |
Nov 04, 2019 | 70.33 | 70.38 | 70.14 | 70.21 | 1,549,835 | +0.30(+0.43%) |
Nov 01, 2019 | 69.61 | 69.91 | 69.59 | 69.91 | 2,174,339 | +0.70(+1.02%) |
Oct 31, 2019 | 69.29 | 69.34 | 68.87 | 69.20 | 4,186,586 | -0.16(-0.24%) |
Oct 30, 2019 | 69.14 | 69.45 | 68.86 | 69.37 | 2,613,171 | +0.16(+0.24%) |
Oct 29, 2019 | 69.09 | 69.34 | 69.02 | 69.20 | 1,471,086 | -0.08(-0.12%) |
Oct 28, 2019 | 69.13 | 69.33 | 69.12 | 69.29 | 1,251,030 | +0.41(+0.60%) |
Oct 25, 2019 | 68.53 | 68.98 | 68.52 | 68.87 | 1,388,428 | +0.19(+0.28%) |
Oct 24, 2019 | 68.78 | 68.82 | 68.49 | 68.68 | 1,418,135 | +0.16(+0.23%) |
Oct 23, 2019 | 68.27 | 68.53 | 68.22 | 68.53 | 2,335,466 | +0.25(+0.36%) |
Oct 22, 2019 | 68.56 | 68.68 | 68.28 | 68.28 | 1,843,293 | -0.22(-0.32%) |
Oct 21, 2019 | 68.43 | 68.50 | 68.32 | 68.50 | 942,257 | +0.49(+0.73%) |
Oct 18, 2019 | 68.16 | 68.26 | 67.80 | 68.01 | 1,653,062 | -0.23(-0.33%) |
Oct 17, 2019 | 68.38 | 68.46 | 68.11 | 68.24 | 2,139,611 | +0.16(+0.24%) |
Oct 16, 2019 | 67.96 | 68.17 | 67.88 | 68.07 | 3,266,260 | +0.02(+0.03%) |
Oct 15, 2019 | 67.63 | 68.23 | 67.61 | 68.05 | 3,117,581 | +0.68(+1.00%) |
Oct 14, 2019 | 67.36 | 67.53 | 67.33 | 67.38 | 1,315,925 | -0.18(-0.27%) |
Oct 11, 2019 | 67.48 | 68.00 | 67.45 | 67.56 | 4,947,692 | +0.90(+1.36%) |
Oct 10, 2019 | 66.16 | 66.79 | 66.14 | 66.66 | 3,243,589 | +0.52(+0.79%) |
Oct 09, 2019 | 66.11 | 66.35 | 65.94 | 66.13 | 1,682,245 | +0.57(+0.86%) |
Oct 08, 2019 | 66.08 | 66.17 | 65.57 | 65.57 | 2,833,527 | -0.88(-1.32%) |
Oct 07, 2019 | 66.53 | 66.86 | 66.42 | 66.45 | 2,483,769 | -0.26(-0.40%) |
Oct 04, 2019 | 66.11 | 66.74 | 66.09 | 66.71 | 3,211,527 | +0.69(+1.05%) |
Oct 03, 2019 | 65.48 | 66.02 | 64.96 | 66.02 | 8,606,185 | +0.55(+0.84%) |
Oct 02, 2019 | 66.09 | 66.10 | 65.19 | 65.47 | 2,756,949 | -1.11(-1.67%) |