Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.58 | 75.87 | 75.36 | 75.85 | 3,055,479 | +0.35(+0.46%) |
Dec 30, 2019 | 75.34 | 75.71 | 75.22 | 75.50 | 2,690,944 | -0.15(-0.20%) |
Dec 27, 2019 | 75.22 | 75.66 | 75.02 | 75.65 | 3,121,981 | +0.48(+0.64%) |
Dec 26, 2019 | 74.84 | 75.28 | 74.80 | 75.16 | 2,782,713 | +0.13(+0.18%) |
Dec 24, 2019 | 74.93 | 75.26 | 74.62 | 75.03 | 967,464 | +0.07(+0.09%) |
Dec 23, 2019 | 75.36 | 75.57 | 74.52 | 74.96 | 6,085,800 | -0.39(-0.52%) |
Dec 20, 2019 | 75.02 | 75.60 | 74.63 | 75.36 | 8,075,590 | +0.56(+0.74%) |
Dec 19, 2019 | 75.28 | 75.46 | 74.34 | 74.80 | 5,853,315 | -0.55(-0.73%) |
Dec 18, 2019 | 75.42 | 75.59 | 75.06 | 75.35 | 4,813,919 | +0.05(+0.07%) |
Dec 17, 2019 | 75.17 | 76.09 | 74.94 | 75.30 | 3,570,995 | +0.05(+0.07%) |
Dec 16, 2019 | 75.46 | 75.50 | 74.38 | 75.25 | 5,528,831 | +0.32(+0.43%) |
Dec 13, 2019 | 74.27 | 75.20 | 74.15 | 74.92 | 6,124,427 | +0.45(+0.60%) |
Dec 12, 2019 | 73.99 | 74.67 | 73.93 | 74.47 | 7,025,443 | +0.47(+0.63%) |
Dec 11, 2019 | 74.16 | 74.31 | 73.74 | 74.01 | 6,006,135 | -0.04(-0.06%) |
Dec 10, 2019 | 74.22 | 74.38 | 73.87 | 74.05 | 3,858,862 | -0.19(-0.26%) |
Dec 09, 2019 | 74.70 | 74.72 | 74.17 | 74.24 | 4,567,948 | -0.40(-0.53%) |
Dec 06, 2019 | 74.18 | 74.79 | 74.02 | 74.64 | 3,565,126 | +0.39(+0.53%) |
Dec 05, 2019 | 73.89 | 74.29 | 73.68 | 74.25 | 3,674,283 | +0.28(+0.38%) |
Dec 04, 2019 | 73.05 | 74.11 | 73.05 | 73.97 | 4,213,312 | +0.91(+1.24%) |
Dec 03, 2019 | 72.76 | 73.12 | 72.47 | 73.06 | 5,483,244 | +0.47(+0.65%) |
Dec 02, 2019 | 73.07 | 73.32 | 72.55 | 72.59 | 5,053,122 | -0.73(-1.00%) |
Nov 29, 2019 | 73.84 | 73.95 | 73.04 | 73.32 | 1,594,000 | -0.32(-0.44%) |
Nov 27, 2019 | 73.28 | 73.83 | 73.19 | 73.64 | 3,883,686 | +0.30(+0.41%) |
Nov 26, 2019 | 72.74 | 73.53 | 72.72 | 73.34 | 7,900,777 | +0.50(+0.69%) |
Nov 25, 2019 | 72.51 | 72.90 | 72.12 | 72.84 | 7,521,157 | +0.38(+0.53%) |
Nov 22, 2019 | 72.55 | 72.63 | 71.81 | 72.46 | 6,930,506 | +0.40(+0.55%) |
Nov 21, 2019 | 72.79 | 72.81 | 71.87 | 72.06 | 9,104,279 | -0.39(-0.54%) |
Nov 20, 2019 | 72.33 | 72.85 | 71.95 | 72.45 | 7,714,298 | +0.08(+0.11%) |
Nov 19, 2019 | 72.38 | 72.73 | 71.95 | 72.37 | 19,343,300 | -1.35(-1.83%) |
Nov 18, 2019 | 73.93 | 74.61 | 73.53 | 73.72 | 5,139,955 | +0.06(+0.08%) |
Nov 15, 2019 | 73.71 | 73.78 | 73.25 | 73.66 | 4,289,552 | +0.27(+0.37%) |
Nov 14, 2019 | 72.93 | 73.86 | 72.78 | 73.38 | 4,696,870 | +0.55(+0.76%) |
Nov 13, 2019 | 72.40 | 72.96 | 71.83 | 72.83 | 6,646,706 | +0.77(+1.07%) |
Nov 12, 2019 | 72.23 | 72.49 | 71.76 | 72.06 | 4,671,325 | -0.01(-0.01%) |
Nov 11, 2019 | 74.02 | 74.04 | 71.96 | 72.07 | 5,920,895 | -1.93(-2.61%) |
Nov 08, 2019 | 75.44 | 75.51 | 73.40 | 74.00 | 7,472,052 | -2.16(-2.84%) |
Nov 07, 2019 | 76.51 | 76.76 | 75.48 | 76.16 | 5,014,113 | -0.64(-0.84%) |
Nov 06, 2019 | 76.67 | 77.08 | 76.55 | 76.81 | 2,658,278 | +0.17(+0.23%) |
Nov 05, 2019 | 76.54 | 76.99 | 76.02 | 76.63 | 3,193,021 | -0.40(-0.52%) |
Nov 04, 2019 | 77.61 | 77.68 | 76.56 | 77.04 | 3,737,803 | -0.61(-0.78%) |
Nov 01, 2019 | 77.58 | 77.78 | 77.15 | 77.64 | 3,217,658 | +0.10(+0.13%) |
Oct 31, 2019 | 77.25 | 77.69 | 76.99 | 77.55 | 2,983,003 | +0.21(+0.27%) |
Oct 30, 2019 | 77.04 | 77.64 | 76.86 | 77.34 | 2,225,930 | +0.39(+0.51%) |
Oct 29, 2019 | 77.16 | 77.28 | 76.78 | 76.95 | 3,251,653 | -0.47(-0.61%) |
Oct 28, 2019 | 78.18 | 78.36 | 77.23 | 77.41 | 3,356,871 | -1.09(-1.39%) |
Oct 25, 2019 | 79.20 | 79.28 | 78.15 | 78.51 | 2,209,853 | -0.53(-0.67%) |
Oct 24, 2019 | 79.02 | 79.39 | 78.94 | 79.03 | 2,149,966 | -0.08(-0.10%) |
Oct 23, 2019 | 78.59 | 79.13 | 78.38 | 79.12 | 2,696,770 | +0.70(+0.89%) |
Oct 22, 2019 | 78.57 | 78.66 | 78.22 | 78.42 | 2,210,102 | -0.01(-0.01%) |
Oct 21, 2019 | 78.23 | 78.48 | 77.87 | 78.43 | 1,931,505 | -0.02(-0.02%) |
Oct 18, 2019 | 78.11 | 78.64 | 77.74 | 78.44 | 3,697,432 | +0.15(+0.19%) |
Oct 17, 2019 | 78.25 | 78.66 | 78.11 | 78.29 | 3,039,506 | +0.03(+0.04%) |
Oct 16, 2019 | 77.93 | 78.28 | 77.67 | 78.26 | 3,183,259 | +0.11(+0.14%) |
Oct 15, 2019 | 78.27 | 78.54 | 77.87 | 78.15 | 2,371,701 | -0.11(-0.14%) |
Oct 14, 2019 | 79.11 | 79.11 | 78.02 | 78.26 | 3,031,952 | -0.69(-0.88%) |
Oct 11, 2019 | 79.22 | 79.47 | 78.52 | 78.95 | 2,824,188 | -0.26(-0.33%) |
Oct 10, 2019 | 78.87 | 79.35 | 78.57 | 79.22 | 2,898,616 | +0.21(+0.27%) |
Oct 09, 2019 | 79.21 | 79.44 | 78.95 | 79.00 | 3,204,332 | -0.05(-0.06%) |
Oct 08, 2019 | 79.77 | 79.85 | 78.97 | 79.05 | 3,124,792 | -0.68(-0.86%) |
Oct 07, 2019 | 79.59 | 80.01 | 79.31 | 79.73 | 2,998,609 | -0.21(-0.26%) |
Oct 04, 2019 | 78.53 | 80.10 | 78.41 | 79.94 | 3,831,020 | +1.70(+2.18%) |
Oct 03, 2019 | 78.15 | 78.66 | 77.96 | 78.24 | 4,438,606 | +0.32(+0.41%) |
Oct 02, 2019 | 79.15 | 79.26 | 77.83 | 77.92 | 3,707,258 | -1.22(-1.54%) |