Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.80 | 74.41 | 73.64 | 74.40 | 1,707,545 | +0.68(+0.93%) |
Dec 30, 2019 | 74.33 | 74.33 | 73.65 | 73.72 | 1,073,604 | -0.27(-0.36%) |
Dec 27, 2019 | 74.88 | 74.88 | 73.88 | 73.99 | 1,382,238 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.04 | 74.28 | 74.62 | 1,385,733 | +0.16(+0.21%) |
Dec 24, 2019 | 74.83 | 75.05 | 74.40 | 74.46 | 752,035 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.83 | 2,221,551 | -0.21(-0.28%) |
Dec 20, 2019 | 75.41 | 75.70 | 75.01 | 75.04 | 6,561,318 | +0.24(+0.32%) |
Dec 19, 2019 | 75.75 | 75.75 | 74.71 | 74.80 | 4,320,868 | -0.82(-1.08%) |
Dec 18, 2019 | 75.80 | 75.87 | 75.43 | 75.62 | 2,605,290 | +0.11(+0.15%) |
Dec 17, 2019 | 74.92 | 75.67 | 74.85 | 75.51 | 1,765,030 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.64 | 74.92 | 75.00 | 2,032,946 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.91 | 74.47 | 74.72 | 2,180,764 | -0.33(-0.43%) |
Dec 12, 2019 | 73.47 | 75.29 | 73.34 | 75.05 | 2,867,684 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.96 | 73.35 | 1,808,492 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.62 | 73.10 | 73.38 | 1,742,001 | -0.28(-0.38%) |
Dec 09, 2019 | 72.80 | 73.82 | 72.53 | 73.66 | 1,535,305 | +0.40(+0.55%) |
Dec 06, 2019 | 73.20 | 73.78 | 73.13 | 73.25 | 1,795,360 | +1.02(+1.41%) |
Dec 05, 2019 | 72.62 | 72.94 | 72.06 | 72.24 | 1,855,699 | +0.20(+0.28%) |
Dec 04, 2019 | 72.19 | 72.79 | 72.01 | 72.04 | 2,316,869 | +0.30(+0.42%) |
Dec 03, 2019 | 72.39 | 72.80 | 71.31 | 71.74 | 3,895,723 | -2.03(-2.75%) |
Dec 02, 2019 | 74.66 | 75.00 | 73.64 | 73.77 | 2,152,968 | -0.54(-0.73%) |
Nov 29, 2019 | 74.64 | 74.85 | 74.20 | 74.31 | 999,732 | -0.24(-0.32%) |
Nov 27, 2019 | 74.74 | 75.06 | 74.51 | 74.55 | 1,646,062 | +0.07(+0.10%) |
Nov 26, 2019 | 74.32 | 74.55 | 74.11 | 74.47 | 2,524,099 | +0.12(+0.17%) |
Nov 25, 2019 | 74.27 | 74.55 | 73.89 | 74.35 | 3,959,931 | -0.21(-0.29%) |
Nov 22, 2019 | 73.78 | 74.84 | 73.67 | 74.56 | 3,033,924 | +1.08(+1.48%) |
Nov 21, 2019 | 73.58 | 73.77 | 73.04 | 73.48 | 2,697,994 | +0.35(+0.47%) |
Nov 20, 2019 | 73.02 | 73.43 | 72.62 | 73.13 | 3,530,503 | -0.27(-0.36%) |
Nov 19, 2019 | 73.33 | 73.72 | 73.15 | 73.40 | 2,687,694 | +0.25(+0.34%) |
Nov 18, 2019 | 73.30 | 73.54 | 72.54 | 73.15 | 2,726,591 | -0.40(-0.54%) |
Nov 15, 2019 | 73.49 | 73.67 | 73.23 | 73.55 | 2,863,555 | +0.66(+0.91%) |
Nov 14, 2019 | 72.66 | 73.09 | 72.66 | 72.89 | 2,076,832 | +0.02(+0.02%) |
Nov 13, 2019 | 73.04 | 73.15 | 71.95 | 72.87 | 2,977,311 | -0.41(-0.56%) |
Nov 12, 2019 | 72.61 | 73.63 | 72.40 | 73.28 | 4,122,907 | +0.83(+1.15%) |
Nov 11, 2019 | 72.37 | 72.71 | 71.70 | 72.45 | 2,549,475 | -0.50(-0.69%) |
Nov 08, 2019 | 74.29 | 74.62 | 71.71 | 72.95 | 4,712,789 | +0.82(+1.14%) |
Nov 07, 2019 | 71.94 | 72.90 | 71.84 | 72.13 | 2,638,205 | +1.01(+1.42%) |
Nov 06, 2019 | 71.82 | 72.21 | 70.56 | 71.11 | 3,525,144 | -1.18(-1.63%) |
Nov 05, 2019 | 71.47 | 73.71 | 70.90 | 72.29 | 5,603,188 | -1.92(-2.59%) |
Nov 04, 2019 | 73.84 | 74.54 | 73.52 | 74.22 | 3,068,290 | +1.20(+1.65%) |
Nov 01, 2019 | 72.13 | 73.07 | 71.95 | 73.01 | 3,267,323 | +1.44(+2.01%) |
Oct 31, 2019 | 71.88 | 71.95 | 70.34 | 71.58 | 3,789,710 | -0.92(-1.27%) |
Oct 30, 2019 | 72.79 | 72.85 | 71.66 | 72.50 | 1,823,494 | -0.54(-0.74%) |
Oct 29, 2019 | 72.83 | 73.78 | 72.83 | 73.04 | 2,208,924 | -0.09(-0.13%) |
Oct 28, 2019 | 72.74 | 73.32 | 72.65 | 73.13 | 2,607,630 | +1.08(+1.49%) |
Oct 25, 2019 | 71.32 | 72.39 | 71.30 | 72.06 | 1,914,172 | +0.38(+0.54%) |
Oct 24, 2019 | 72.10 | 72.46 | 71.12 | 71.67 | 2,555,008 | -0.24(-0.34%) |
Oct 23, 2019 | 70.79 | 71.94 | 70.79 | 71.91 | 2,286,043 | +0.28(+0.39%) |
Oct 22, 2019 | 71.23 | 72.08 | 70.68 | 71.63 | 1,877,833 | +0.26(+0.36%) |
Oct 21, 2019 | 71.29 | 71.65 | 71.12 | 71.37 | 1,830,811 | +0.93(+1.33%) |
Oct 18, 2019 | 70.26 | 70.83 | 70.16 | 70.44 | 2,636,523 | +0.24(+0.35%) |
Oct 17, 2019 | 70.91 | 71.26 | 69.95 | 70.19 | 2,149,251 | -0.05(-0.08%) |
Oct 16, 2019 | 70.30 | 71.02 | 70.07 | 70.25 | 1,875,496 | -0.39(-0.56%) |
Oct 15, 2019 | 70.20 | 71.41 | 69.83 | 70.64 | 1,867,359 | +0.48(+0.68%) |
Oct 14, 2019 | 69.62 | 70.34 | 69.39 | 70.16 | 1,463,963 | -0.06(-0.09%) |
Oct 11, 2019 | 70.59 | 71.31 | 70.16 | 70.23 | 3,246,568 | +1.37(+2.00%) |
Oct 10, 2019 | 68.29 | 69.61 | 68.08 | 68.85 | 1,999,041 | +1.26(+1.87%) |
Oct 09, 2019 | 67.34 | 68.07 | 67.14 | 67.59 | 2,325,125 | +0.87(+1.31%) |
Oct 08, 2019 | 67.34 | 67.34 | 66.43 | 66.72 | 2,694,176 | -1.60(-2.35%) |
Oct 07, 2019 | 68.68 | 69.09 | 68.17 | 68.32 | 2,300,656 | -0.28(-0.41%) |
Oct 04, 2019 | 67.15 | 68.62 | 67.12 | 68.60 | 3,148,013 | +1.42(+2.12%) |
Oct 03, 2019 | 66.61 | 67.21 | 65.55 | 67.18 | 3,032,578 | +0.36(+0.54%) |
Oct 02, 2019 | 67.86 | 67.93 | 66.62 | 66.82 | 3,040,008 | -1.73(-2.52%) |