Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.85 | 74.93 | 74.79 | 74.91 | 2,079,144 | +0.16(+0.21%) |
Jan 30, 2020 | 74.78 | 74.84 | 74.74 | 74.75 | 5,168,768 | -0.01(-0.01%) |
Jan 29, 2020 | 74.69 | 74.77 | 74.65 | 74.76 | 2,070,792 | +0.12(+0.16%) |
Jan 28, 2020 | 74.70 | 74.71 | 74.63 | 74.64 | 1,243,838 | -0.06(-0.07%) |
Jan 27, 2020 | 74.68 | 74.70 | 74.67 | 74.69 | 1,620,658 | +0.11(+0.15%) |
Jan 24, 2020 | 74.56 | 74.62 | 74.54 | 74.58 | 2,223,877 | +0.04(+0.05%) |
Jan 23, 2020 | 74.56 | 74.57 | 74.51 | 74.55 | 1,562,163 | +0.06(+0.07%) |
Jan 22, 2020 | 74.49 | 74.50 | 74.46 | 74.49 | 8,672,594 | +0.05(+0.06%) |
Jan 21, 2020 | 74.44 | 74.47 | 74.43 | 74.44 | 1,875,100 | +0.08(+0.11%) |
Jan 17, 2020 | 74.36 | 74.38 | 74.35 | 74.36 | 1,232,785 | +0.01(+0.01%) |
Jan 16, 2020 | 74.38 | 74.40 | 74.35 | 74.35 | 3,288,343 | -0.01(-0.01%) |
Jan 15, 2020 | 74.39 | 74.39 | 74.35 | 74.36 | 1,148,387 | +0.04(+0.05%) |
Jan 14, 2020 | 74.33 | 74.35 | 74.32 | 74.33 | 3,986,145 | +0.02(+0.02%) |
Jan 13, 2020 | 74.33 | 74.33 | 74.31 | 74.31 | 2,233,012 | -0.04(-0.05%) |
Jan 10, 2020 | 74.33 | 74.37 | 74.32 | 74.34 | 2,213,128 | +0.04(+0.05%) |
Jan 09, 2020 | 74.28 | 74.33 | 74.25 | 74.31 | 984,285 | +0.01(+0.01%) |
Jan 08, 2020 | 74.38 | 74.39 | 74.29 | 74.30 | 988,235 | -0.06(-0.07%) |
Jan 07, 2020 | 74.37 | 74.37 | 74.33 | 74.35 | 1,203,828 | +0.02(+0.02%) |
Jan 06, 2020 | 74.41 | 74.41 | 74.32 | 74.33 | 1,219,697 | -0.03(-0.04%) |
Jan 03, 2020 | 74.33 | 74.39 | 74.32 | 74.36 | 2,128,655 | +0.06(+0.09%) |
Jan 02, 2020 | 74.28 | 74.34 | 74.25 | 74.30 | 1,358,128 | +0.06(+0.07%) |
Dec 31, 2019 | 74.25 | 74.27 | 74.21 | 74.24 | 1,145,923 | -0.02(-0.02%) |
Dec 30, 2019 | 74.19 | 74.26 | 74.19 | 74.26 | 1,132,813 | +0.06(+0.07%) |
Dec 27, 2019 | 74.18 | 74.23 | 74.16 | 74.21 | 974,914 | +0.09(+0.12%) |
Dec 26, 2019 | 74.14 | 74.14 | 74.09 | 74.11 | 897,233 | +0.00(+0.00%) |
Dec 24, 2019 | 74.04 | 74.11 | 74.02 | 74.11 | 747,988 | +0.06(+0.07%) |
Dec 23, 2019 | 74.09 | 74.10 | 74.06 | 74.06 | 1,233,589 | -0.01(-0.01%) |
Dec 20, 2019 | 74.07 | 74.09 | 74.05 | 74.07 | 1,174,713 | -0.06(-0.07%) |
Dec 19, 2019 | 74.08 | 74.14 | 74.07 | 74.12 | 2,924,010 | +0.05(+0.06%) |
Dec 18, 2019 | 74.08 | 74.09 | 74.03 | 74.08 | 2,194,169 | +0.01(+0.01%) |
Dec 17, 2019 | 74.10 | 74.10 | 74.07 | 74.07 | 975,378 | +0.02(+0.02%) |
Dec 16, 2019 | 74.09 | 74.09 | 74.05 | 74.05 | 1,044,640 | -0.08(-0.11%) |
Dec 13, 2019 | 74.08 | 74.14 | 74.03 | 74.13 | 1,344,627 | +0.14(+0.19%) |
Dec 12, 2019 | 74.14 | 74.14 | 73.96 | 73.99 | 3,956,382 | -0.14(-0.19%) |
Dec 11, 2019 | 74.06 | 74.13 | 74.03 | 74.13 | 1,042,272 | +0.11(+0.15%) |
Dec 10, 2019 | 74.08 | 74.09 | 74.02 | 74.02 | 1,423,954 | -0.06(-0.09%) |
Dec 09, 2019 | 74.09 | 74.10 | 74.06 | 74.09 | 821,235 | +0.02(+0.02%) |
Dec 06, 2019 | 74.05 | 74.09 | 74.02 | 74.07 | 1,306,663 | -0.06(-0.07%) |
Dec 05, 2019 | 74.12 | 74.15 | 74.09 | 74.12 | 981,650 | -0.06(-0.07%) |
Dec 04, 2019 | 74.21 | 74.21 | 74.12 | 74.18 | 1,672,037 | -0.06(-0.07%) |
Dec 03, 2019 | 74.19 | 74.27 | 74.17 | 74.23 | 1,111,560 | +0.15(+0.20%) |
Dec 02, 2019 | 74.04 | 74.09 | 74.01 | 74.09 | 1,413,708 | -0.01(-0.02%) |
Nov 29, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,522,539 | +0.04(+0.05%) |
Nov 27, 2019 | 74.11 | 74.11 | 74.06 | 74.06 | 1,697,885 | -0.06(-0.09%) |
Nov 26, 2019 | 74.13 | 74.14 | 74.12 | 74.12 | 1,312,738 | +0.06(+0.07%) |
Nov 25, 2019 | 74.05 | 74.10 | 74.05 | 74.07 | 1,369,489 | +0.02(+0.02%) |
Nov 22, 2019 | 74.11 | 74.11 | 74.04 | 74.05 | 2,231,444 | -0.01(-0.01%) |
Nov 21, 2019 | 74.11 | 74.12 | 74.06 | 74.06 | 2,205,338 | -0.05(-0.07%) |
Nov 20, 2019 | 74.14 | 74.16 | 74.10 | 74.12 | 2,030,314 | +0.02(+0.02%) |
Nov 19, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,585,109 | +0.01(+0.01%) |
Nov 18, 2019 | 74.09 | 74.10 | 74.06 | 74.09 | 2,627,348 | +0.08(+0.11%) |
Nov 15, 2019 | 74.03 | 74.04 | 74.01 | 74.01 | 1,096,324 | -0.02(-0.02%) |
Nov 14, 2019 | 74.05 | 74.08 | 74.02 | 74.02 | 753,564 | +0.06(+0.09%) |
Nov 13, 2019 | 73.95 | 73.98 | 73.92 | 73.96 | 805,092 | +0.08(+0.11%) |
Nov 12, 2019 | 73.87 | 73.90 | 73.84 | 73.88 | 897,949 | +0.01(+0.01%) |
Nov 11, 2019 | 73.90 | 73.90 | 73.83 | 73.87 | 660,241 | +0.00(+0.00%) |
Nov 08, 2019 | 73.84 | 73.92 | 73.84 | 73.87 | 1,117,139 | +0.02(+0.02%) |
Nov 07, 2019 | 73.92 | 73.94 | 73.79 | 73.85 | 1,570,563 | -0.15(-0.20%) |
Nov 06, 2019 | 73.99 | 74.02 | 73.97 | 74.00 | 1,671,165 | +0.07(+0.10%) |
Nov 05, 2019 | 73.99 | 74.00 | 73.90 | 73.92 | 1,072,810 | -0.10(-0.14%) |
Nov 04, 2019 | 74.04 | 74.07 | 74.02 | 74.02 | 1,957,748 | -0.11(-0.15%) |