Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.89 | 75.50 | 74.80 | 75.39 | 1,166,743 | +0.15(+0.20%) |
Dec 30, 2019 | 75.38 | 75.39 | 74.73 | 75.24 | 1,095,456 | -0.20(-0.27%) |
Dec 27, 2019 | 75.22 | 75.50 | 74.82 | 75.44 | 1,081,107 | +0.36(+0.48%) |
Dec 26, 2019 | 74.99 | 75.37 | 74.82 | 75.08 | 926,297 | +0.05(+0.07%) |
Dec 24, 2019 | 75.27 | 75.39 | 74.96 | 75.03 | 476,580 | -0.23(-0.31%) |
Dec 23, 2019 | 75.86 | 76.07 | 75.10 | 75.26 | 2,255,097 | -0.55(-0.72%) |
Dec 20, 2019 | 75.82 | 76.17 | 75.13 | 75.81 | 4,221,080 | +0.47(+0.62%) |
Dec 19, 2019 | 75.30 | 75.58 | 74.39 | 75.34 | 2,474,130 | +0.20(+0.27%) |
Dec 18, 2019 | 77.22 | 77.85 | 74.19 | 75.13 | 3,433,902 | -0.39(-0.52%) |
Dec 17, 2019 | 75.67 | 75.94 | 75.18 | 75.52 | 2,469,215 | +0.27(+0.35%) |
Dec 16, 2019 | 75.72 | 76.10 | 75.23 | 75.26 | 2,246,395 | -0.15(-0.20%) |
Dec 13, 2019 | 75.04 | 75.54 | 74.52 | 75.41 | 1,416,654 | +0.30(+0.40%) |
Dec 12, 2019 | 74.58 | 75.41 | 74.23 | 75.11 | 2,080,962 | +0.42(+0.56%) |
Dec 11, 2019 | 74.96 | 75.14 | 74.10 | 74.69 | 1,483,688 | -0.21(-0.28%) |
Dec 10, 2019 | 74.95 | 75.28 | 74.72 | 74.90 | 1,034,329 | -0.16(-0.21%) |
Dec 09, 2019 | 75.53 | 75.53 | 74.83 | 75.06 | 1,141,570 | -0.39(-0.52%) |
Dec 06, 2019 | 75.33 | 75.69 | 75.12 | 75.45 | 1,063,280 | +0.63(+0.84%) |
Dec 05, 2019 | 75.00 | 75.15 | 74.61 | 74.82 | 1,323,946 | -0.12(-0.17%) |
Dec 04, 2019 | 74.84 | 75.41 | 74.57 | 74.95 | 1,266,364 | +0.07(+0.09%) |
Dec 03, 2019 | 74.64 | 74.90 | 74.23 | 74.88 | 1,454,238 | -0.19(-0.26%) |
Dec 02, 2019 | 76.24 | 76.24 | 74.73 | 75.07 | 1,446,589 | -1.26(-1.65%) |
Nov 29, 2019 | 76.62 | 76.91 | 76.16 | 76.33 | 652,816 | -0.33(-0.43%) |
Nov 27, 2019 | 76.60 | 76.66 | 75.99 | 76.66 | 1,410,223 | +0.33(+0.43%) |
Nov 26, 2019 | 75.37 | 76.36 | 75.34 | 76.33 | 3,689,139 | +1.12(+1.48%) |
Nov 25, 2019 | 75.31 | 75.60 | 74.88 | 75.21 | 1,160,706 | +0.19(+0.26%) |
Nov 22, 2019 | 75.37 | 75.75 | 74.64 | 75.02 | 1,156,137 | -0.28(-0.38%) |
Nov 21, 2019 | 76.21 | 76.21 | 74.97 | 75.30 | 1,275,053 | -0.70(-0.92%) |
Nov 20, 2019 | 75.82 | 76.28 | 75.58 | 76.00 | 1,299,540 | -0.04(-0.05%) |
Nov 19, 2019 | 75.68 | 76.34 | 75.35 | 76.04 | 1,198,895 | +0.65(+0.86%) |
Nov 18, 2019 | 75.07 | 75.64 | 74.94 | 75.39 | 1,322,479 | +0.32(+0.43%) |
Nov 15, 2019 | 75.17 | 75.19 | 74.57 | 75.07 | 1,488,187 | +0.20(+0.27%) |
Nov 14, 2019 | 73.80 | 74.92 | 73.75 | 74.87 | 1,215,596 | +0.83(+1.13%) |
Nov 13, 2019 | 73.44 | 74.17 | 73.37 | 74.03 | 2,114,382 | +0.43(+0.59%) |
Nov 12, 2019 | 73.39 | 73.82 | 73.24 | 73.60 | 1,348,016 | +0.19(+0.25%) |
Nov 11, 2019 | 73.54 | 73.99 | 73.17 | 73.41 | 1,145,135 | -0.37(-0.50%) |
Nov 08, 2019 | 73.56 | 73.81 | 73.05 | 73.79 | 1,938,930 | +0.33(+0.45%) |
Nov 07, 2019 | 73.74 | 73.96 | 73.16 | 73.46 | 1,558,166 | +0.19(+0.27%) |
Nov 06, 2019 | 73.44 | 73.77 | 72.77 | 73.26 | 1,667,832 | +0.06(+0.08%) |
Nov 05, 2019 | 73.90 | 74.42 | 72.58 | 73.20 | 1,957,549 | -0.77(-1.04%) |
Nov 04, 2019 | 74.79 | 74.88 | 73.78 | 73.97 | 1,122,414 | -0.38(-0.51%) |
Nov 01, 2019 | 74.59 | 74.93 | 73.98 | 74.35 | 1,109,539 | +0.22(+0.30%) |
Oct 31, 2019 | 74.45 | 74.71 | 73.82 | 74.13 | 1,325,004 | -0.35(-0.46%) |
Oct 30, 2019 | 74.46 | 74.56 | 73.47 | 74.48 | 1,294,092 | +0.09(+0.12%) |
Oct 29, 2019 | 74.44 | 74.89 | 74.24 | 74.39 | 1,313,094 | +0.11(+0.15%) |
Oct 28, 2019 | 74.81 | 74.86 | 73.95 | 74.27 | 1,174,945 | -0.10(-0.13%) |
Oct 25, 2019 | 74.16 | 74.76 | 73.98 | 74.37 | 1,049,530 | -0.15(-0.20%) |
Oct 24, 2019 | 73.98 | 74.62 | 73.63 | 74.52 | 1,140,438 | +0.55(+0.75%) |
Oct 23, 2019 | 73.17 | 73.98 | 73.09 | 73.97 | 1,713,561 | +0.70(+0.96%) |
Oct 22, 2019 | 74.62 | 75.01 | 73.18 | 73.26 | 1,278,903 | -1.24(-1.67%) |
Oct 21, 2019 | 74.62 | 74.62 | 73.76 | 74.50 | 1,321,510 | +0.38(+0.52%) |
Oct 18, 2019 | 74.78 | 75.14 | 73.91 | 74.12 | 1,784,793 | -0.43(-0.57%) |
Oct 17, 2019 | 74.65 | 75.15 | 74.35 | 74.55 | 1,241,799 | -0.02(-0.02%) |
Oct 16, 2019 | 74.15 | 74.65 | 73.91 | 74.56 | 1,319,319 | -0.10(-0.13%) |
Oct 15, 2019 | 74.54 | 74.78 | 74.19 | 74.66 | 1,158,326 | +0.15(+0.19%) |
Oct 14, 2019 | 74.40 | 74.78 | 74.35 | 74.52 | 1,289,657 | +0.06(+0.08%) |
Oct 11, 2019 | 74.69 | 75.15 | 74.40 | 74.46 | 1,554,064 | +0.61(+0.82%) |
Oct 10, 2019 | 73.02 | 74.10 | 72.86 | 73.85 | 1,221,801 | +0.74(+1.01%) |
Oct 09, 2019 | 72.30 | 73.40 | 72.30 | 73.11 | 1,515,996 | +0.90(+1.24%) |
Oct 08, 2019 | 72.69 | 73.10 | 71.96 | 72.22 | 1,534,433 | -0.75(-1.02%) |
Oct 07, 2019 | 73.76 | 73.98 | 72.93 | 72.96 | 1,692,574 | -1.25(-1.68%) |
Oct 04, 2019 | 73.03 | 74.34 | 72.74 | 74.21 | 2,047,914 | +1.57(+2.17%) |
Oct 03, 2019 | 73.15 | 73.33 | 70.39 | 72.64 | 2,506,615 | -0.70(-0.95%) |
Oct 02, 2019 | 72.85 | 73.82 | 71.56 | 73.33 | 4,396,327 | +1.28(+1.78%) |