Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.91 | 76.65 | 75.91 | 75.98 | 184,755 | -0.23(-0.31%) |
Dec 30, 2019 | 76.98 | 76.98 | 76.10 | 76.21 | 225,676 | -0.95(-1.22%) |
Dec 27, 2019 | 77.40 | 77.61 | 77.01 | 77.16 | 299,963 | +0.25(+0.33%) |
Dec 26, 2019 | 77.27 | 77.40 | 76.53 | 76.91 | 92,677 | +0.14(+0.19%) |
Dec 24, 2019 | 77.24 | 77.27 | 76.61 | 76.76 | 77,435 | -0.30(-0.39%) |
Dec 23, 2019 | 76.85 | 77.22 | 76.64 | 77.06 | 272,581 | -0.32(-0.42%) |
Dec 20, 2019 | 77.63 | 77.77 | 77.21 | 77.38 | 494,050 | -0.44(-0.57%) |
Dec 19, 2019 | 77.48 | 78.26 | 77.18 | 77.82 | 367,154 | -0.30(-0.38%) |
Dec 18, 2019 | 77.42 | 78.32 | 77.27 | 78.12 | 404,148 | +0.71(+0.92%) |
Dec 17, 2019 | 77.08 | 77.49 | 76.82 | 77.41 | 365,507 | +0.43(+0.56%) |
Dec 16, 2019 | 76.95 | 77.51 | 76.89 | 76.98 | 637,066 | +0.81(+1.06%) |
Dec 13, 2019 | 77.16 | 77.61 | 75.93 | 76.17 | 280,965 | -1.04(-1.35%) |
Dec 12, 2019 | 75.58 | 77.27 | 75.27 | 77.21 | 361,851 | +2.30(+3.08%) |
Dec 11, 2019 | 74.89 | 75.30 | 74.57 | 74.91 | 268,257 | +0.77(+1.03%) |
Dec 10, 2019 | 73.59 | 74.19 | 73.23 | 74.14 | 282,095 | +0.45(+0.61%) |
Dec 09, 2019 | 74.20 | 74.28 | 73.63 | 73.69 | 273,563 | -1.03(-1.37%) |
Dec 06, 2019 | 75.28 | 75.70 | 74.50 | 74.72 | 342,624 | +0.83(+1.12%) |
Dec 05, 2019 | 73.45 | 73.89 | 73.12 | 73.89 | 782,471 | +0.86(+1.17%) |
Dec 04, 2019 | 73.34 | 73.96 | 73.00 | 73.03 | 359,343 | +0.25(+0.35%) |
Dec 03, 2019 | 73.58 | 73.58 | 72.30 | 72.78 | 400,675 | -1.16(-1.57%) |
Dec 02, 2019 | 74.23 | 74.83 | 73.74 | 73.94 | 294,244 | +0.39(+0.53%) |
Nov 29, 2019 | 74.13 | 74.16 | 73.31 | 73.56 | 242,525 | -1.07(-1.44%) |
Nov 27, 2019 | 74.49 | 75.03 | 74.21 | 74.63 | 280,743 | +0.04(+0.06%) |
Nov 26, 2019 | 74.33 | 75.13 | 74.05 | 74.59 | 385,490 | +0.08(+0.11%) |
Nov 25, 2019 | 74.03 | 74.58 | 73.72 | 74.50 | 416,143 | +0.75(+1.01%) |
Nov 22, 2019 | 72.89 | 73.82 | 72.61 | 73.75 | 401,173 | +2.27(+3.17%) |
Nov 21, 2019 | 72.11 | 72.17 | 71.00 | 71.49 | 581,819 | +0.80(+1.13%) |
Nov 20, 2019 | 71.78 | 72.00 | 70.69 | 70.69 | 480,830 | -1.46(-2.02%) |
Nov 19, 2019 | 73.34 | 73.81 | 72.03 | 72.14 | 628,044 | -1.31(-1.78%) |
Nov 18, 2019 | 73.45 | 73.64 | 72.86 | 73.45 | 445,490 | -1.00(-1.34%) |
Nov 15, 2019 | 74.63 | 74.98 | 74.20 | 74.45 | 279,294 | +0.48(+0.65%) |
Nov 14, 2019 | 73.61 | 74.29 | 73.44 | 73.97 | 254,708 | +0.09(+0.12%) |
Nov 13, 2019 | 74.45 | 74.90 | 73.78 | 73.88 | 427,147 | -1.21(-1.62%) |
Nov 12, 2019 | 75.74 | 75.93 | 74.84 | 75.09 | 374,991 | -0.78(-1.02%) |
Nov 11, 2019 | 76.64 | 76.75 | 75.58 | 75.87 | 411,418 | -1.23(-1.60%) |
Nov 08, 2019 | 76.56 | 77.15 | 75.84 | 77.10 | 208,883 | +0.32(+0.42%) |
Nov 07, 2019 | 76.31 | 77.07 | 76.31 | 76.78 | 340,397 | +1.39(+1.85%) |
Nov 06, 2019 | 75.84 | 76.01 | 75.13 | 75.39 | 427,951 | -0.14(-0.19%) |
Nov 05, 2019 | 74.57 | 75.74 | 74.51 | 75.53 | 621,895 | +1.63(+2.20%) |
Nov 04, 2019 | 72.39 | 73.97 | 72.37 | 73.90 | 365,531 | +2.96(+4.17%) |
Nov 01, 2019 | 70.30 | 71.04 | 69.79 | 70.95 | 405,228 | +1.41(+2.03%) |
Oct 31, 2019 | 69.41 | 69.98 | 68.80 | 69.54 | 488,834 | -0.22(-0.32%) |
Oct 30, 2019 | 69.84 | 70.06 | 69.06 | 69.76 | 679,295 | -1.45(-2.03%) |
Oct 29, 2019 | 71.25 | 71.43 | 70.57 | 71.21 | 676,777 | -1.58(-2.17%) |
Oct 28, 2019 | 72.34 | 73.69 | 72.34 | 72.79 | 771,393 | -0.53(-0.72%) |
Oct 25, 2019 | 73.57 | 74.48 | 72.65 | 73.31 | 896,988 | -0.26(-0.35%) |
Oct 24, 2019 | 74.74 | 74.99 | 73.35 | 73.57 | 671,608 | -0.71(-0.95%) |
Oct 23, 2019 | 73.53 | 74.31 | 72.72 | 74.28 | 1,009,731 | +1.35(+1.85%) |
Oct 22, 2019 | 72.36 | 73.37 | 72.00 | 72.93 | 711,905 | +0.18(+0.25%) |
Oct 21, 2019 | 73.18 | 73.47 | 72.16 | 72.75 | 579,337 | +0.97(+1.36%) |
Oct 18, 2019 | 71.13 | 72.68 | 70.95 | 71.78 | 825,346 | +0.54(+0.76%) |
Oct 17, 2019 | 72.08 | 72.18 | 70.79 | 71.23 | 765,920 | -0.78(-1.08%) |
Oct 16, 2019 | 71.54 | 72.25 | 71.40 | 72.01 | 478,086 | +0.63(+0.88%) |
Oct 15, 2019 | 70.30 | 71.47 | 69.92 | 71.39 | 1,060,219 | +0.96(+1.36%) |
Oct 14, 2019 | 70.30 | 70.67 | 69.69 | 70.43 | 312,503 | -0.34(-0.48%) |
Oct 11, 2019 | 69.67 | 71.34 | 69.67 | 70.77 | 519,633 | +2.57(+3.77%) |
Oct 10, 2019 | 68.15 | 68.75 | 67.84 | 68.20 | 355,010 | +0.75(+1.11%) |
Oct 09, 2019 | 67.12 | 67.78 | 66.48 | 67.45 | 431,338 | +0.89(+1.34%) |
Oct 08, 2019 | 67.22 | 67.42 | 66.42 | 66.55 | 587,210 | -1.79(-2.61%) |
Oct 07, 2019 | 67.74 | 68.68 | 67.44 | 68.34 | 706,463 | -0.27(-0.39%) |
Oct 04, 2019 | 67.64 | 68.82 | 67.64 | 68.61 | 971,318 | +1.20(+1.78%) |
Oct 03, 2019 | 66.65 | 67.58 | 66.25 | 67.41 | 520,787 | +0.43(+0.64%) |
Oct 02, 2019 | 66.52 | 67.39 | 66.14 | 66.98 | 699,015 | -0.96(-1.42%) |