Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.28 | 74.89 | 74.19 | 74.77 | 1,176,340 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,467 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.88 | 74.21 | 74.83 | 1,089,999 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.21 | 74.47 | 933,916 | +0.05(+0.07%) |
Dec 24, 2019 | 74.66 | 74.78 | 74.34 | 74.41 | 480,500 | -0.23(-0.31%) |
Dec 23, 2019 | 75.24 | 75.45 | 74.48 | 74.64 | 2,273,646 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.52 | 75.19 | 4,255,800 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.78 | 74.72 | 2,494,481 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.52 | 3,462,147 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.32 | 74.56 | 74.91 | 2,489,526 | +0.26(+0.35%) |
Dec 16, 2019 | 75.10 | 75.48 | 74.62 | 74.64 | 2,264,872 | -0.15(-0.20%) |
Dec 13, 2019 | 74.43 | 74.92 | 73.91 | 74.79 | 1,428,307 | +0.30(+0.40%) |
Dec 12, 2019 | 73.97 | 74.79 | 73.62 | 74.49 | 2,098,079 | +0.41(+0.56%) |
Dec 11, 2019 | 74.34 | 74.53 | 73.50 | 74.08 | 1,495,892 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.29 | 1,042,837 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.22 | 74.45 | 1,150,960 | -0.39(-0.52%) |
Dec 06, 2019 | 74.71 | 75.07 | 74.51 | 74.84 | 1,072,026 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.00 | 74.21 | 1,334,835 | -0.12(-0.17%) |
Dec 04, 2019 | 74.23 | 74.79 | 73.97 | 74.34 | 1,276,781 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.29 | 73.62 | 74.26 | 1,466,200 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,488 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.54 | 75.71 | 658,186 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.03 | 75.37 | 76.03 | 1,421,823 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.73 | 74.72 | 75.71 | 3,719,484 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.27 | 74.60 | 1,170,254 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,647 | -0.28(-0.38%) |
Nov 21, 2019 | 75.58 | 75.58 | 74.36 | 74.69 | 1,285,541 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.66 | 74.96 | 75.38 | 1,310,229 | -0.04(-0.05%) |
Nov 19, 2019 | 75.06 | 75.72 | 74.73 | 75.42 | 1,208,756 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.02 | 74.33 | 74.77 | 1,333,357 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.57 | 73.97 | 74.46 | 1,500,427 | +0.20(+0.27%) |
Nov 14, 2019 | 73.20 | 74.31 | 73.15 | 74.26 | 1,225,594 | +0.83(+1.13%) |
Nov 13, 2019 | 72.84 | 73.56 | 72.77 | 73.43 | 2,131,773 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,104 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.81 | 1,154,554 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.21 | 72.45 | 73.18 | 1,954,878 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,983 | +0.19(+0.27%) |
Nov 06, 2019 | 72.84 | 73.17 | 72.17 | 72.67 | 1,681,550 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.60 | 1,973,650 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.26 | 73.17 | 73.37 | 1,131,646 | -0.38(-0.51%) |
Nov 01, 2019 | 73.98 | 74.32 | 73.38 | 73.75 | 1,118,666 | +0.22(+0.30%) |
Oct 31, 2019 | 73.84 | 74.10 | 73.22 | 73.53 | 1,335,902 | -0.34(-0.46%) |
Oct 30, 2019 | 73.85 | 73.96 | 72.87 | 73.87 | 1,304,737 | +0.09(+0.12%) |
Oct 29, 2019 | 73.83 | 74.28 | 73.63 | 73.78 | 1,323,895 | +0.11(+0.15%) |
Oct 28, 2019 | 74.20 | 74.24 | 73.35 | 73.67 | 1,184,610 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.38 | 73.76 | 1,058,163 | -0.15(-0.20%) |
Oct 24, 2019 | 73.38 | 74.01 | 73.03 | 73.91 | 1,149,819 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.38 | 72.49 | 73.36 | 1,727,656 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.40 | 72.59 | 72.67 | 1,289,422 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.15 | 73.90 | 1,332,380 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.52 | 73.30 | 73.52 | 1,799,473 | -0.42(-0.57%) |
Oct 17, 2019 | 74.04 | 74.53 | 73.75 | 73.94 | 1,252,013 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.04 | 73.30 | 73.96 | 1,330,171 | -0.10(-0.13%) |
Oct 15, 2019 | 73.93 | 74.17 | 73.58 | 74.05 | 1,167,854 | +0.14(+0.19%) |
Oct 14, 2019 | 73.79 | 74.17 | 73.75 | 73.91 | 1,300,265 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.54 | 73.79 | 73.85 | 1,566,847 | +0.60(+0.82%) |
Oct 10, 2019 | 72.42 | 73.49 | 72.26 | 73.25 | 1,231,851 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.80 | 71.71 | 72.52 | 1,528,466 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.50 | 71.37 | 71.63 | 1,547,054 | -0.74(-1.03%) |
Oct 07, 2019 | 73.16 | 73.37 | 72.33 | 72.37 | 1,706,496 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.15 | 73.61 | 2,064,759 | +1.56(+2.17%) |
Oct 03, 2019 | 72.55 | 72.73 | 69.81 | 72.05 | 2,527,233 | -0.69(-0.95%) |
Oct 02, 2019 | 72.25 | 73.21 | 70.97 | 72.73 | 4,432,489 | +1.27(+1.78%) |