Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.22 | 76.05 | 75.22 | 75.51 | 1,180,400 | +0.19(+0.26%) |
Dec 30, 2019 | 76.29 | 76.60 | 75.18 | 75.32 | 999,818 | -0.92(-1.21%) |
Dec 27, 2019 | 75.89 | 76.61 | 75.86 | 76.24 | 941,786 | +0.36(+0.47%) |
Dec 26, 2019 | 75.78 | 76.25 | 75.58 | 75.88 | 694,292 | +0.53(+0.71%) |
Dec 24, 2019 | 75.44 | 75.99 | 75.13 | 75.35 | 445,496 | -0.22(-0.30%) |
Dec 23, 2019 | 74.36 | 75.77 | 74.24 | 75.57 | 963,458 | +1.41(+1.90%) |
Dec 20, 2019 | 73.35 | 74.43 | 73.00 | 74.16 | 1,829,173 | +0.30(+0.41%) |
Dec 19, 2019 | 72.58 | 74.22 | 72.27 | 73.86 | 1,179,758 | +1.29(+1.78%) |
Dec 18, 2019 | 72.13 | 72.71 | 71.82 | 72.57 | 1,884,505 | +0.34(+0.47%) |
Dec 17, 2019 | 72.77 | 72.77 | 71.72 | 72.23 | 1,429,970 | -0.33(-0.45%) |
Dec 16, 2019 | 73.85 | 73.99 | 72.31 | 72.56 | 1,854,666 | -0.39(-0.53%) |
Dec 13, 2019 | 73.27 | 74.77 | 72.48 | 72.95 | 1,421,900 | +0.02(+0.03%) |
Dec 12, 2019 | 72.94 | 74.15 | 72.26 | 72.93 | 4,371,371 | +0.23(+0.32%) |
Dec 11, 2019 | 72.85 | 73.80 | 72.46 | 72.70 | 2,980,867 | +0.41(+0.56%) |
Dec 10, 2019 | 72.86 | 73.03 | 72.05 | 72.29 | 2,540,999 | -0.51(-0.71%) |
Dec 09, 2019 | 74.74 | 75.32 | 72.62 | 72.80 | 3,565,136 | -2.15(-2.87%) |
Dec 06, 2019 | 75.22 | 75.71 | 74.72 | 74.96 | 1,223,673 | +0.71(+0.95%) |
Dec 05, 2019 | 74.47 | 74.74 | 73.91 | 74.25 | 1,050,924 | +0.02(+0.03%) |
Dec 04, 2019 | 74.51 | 75.61 | 74.17 | 74.23 | 915,553 | +0.09(+0.12%) |
Dec 03, 2019 | 74.25 | 74.35 | 72.86 | 74.14 | 1,341,694 | -1.16(-1.55%) |
Dec 02, 2019 | 76.47 | 77.96 | 75.27 | 75.31 | 1,035,942 | -0.95(-1.25%) |
Nov 29, 2019 | 76.53 | 76.76 | 75.25 | 76.26 | 623,530 | -0.50(-0.66%) |
Nov 27, 2019 | 77.83 | 77.95 | 76.42 | 76.76 | 794,042 | -0.99(-1.27%) |
Nov 26, 2019 | 78.61 | 79.35 | 77.69 | 77.75 | 1,019,379 | -0.84(-1.07%) |
Nov 25, 2019 | 77.79 | 79.30 | 77.48 | 78.59 | 1,306,175 | +1.10(+1.42%) |
Nov 22, 2019 | 77.43 | 77.70 | 76.73 | 77.49 | 671,026 | +0.44(+0.57%) |
Nov 21, 2019 | 77.12 | 77.93 | 76.37 | 77.06 | 1,097,161 | +0.42(+0.54%) |
Nov 20, 2019 | 76.74 | 77.02 | 75.81 | 76.64 | 1,060,263 | -0.20(-0.27%) |
Nov 19, 2019 | 76.77 | 77.18 | 76.08 | 76.84 | 722,726 | +0.29(+0.38%) |
Nov 18, 2019 | 77.26 | 77.43 | 76.29 | 76.55 | 909,689 | -0.91(-1.18%) |
Nov 15, 2019 | 76.96 | 77.79 | 76.58 | 77.46 | 824,848 | +1.23(+1.62%) |
Nov 14, 2019 | 75.88 | 76.29 | 75.54 | 76.23 | 736,019 | +0.24(+0.32%) |
Nov 13, 2019 | 75.47 | 76.30 | 75.16 | 75.99 | 971,523 | -0.03(-0.04%) |
Nov 12, 2019 | 75.82 | 76.80 | 75.67 | 76.02 | 840,440 | -0.15(-0.19%) |
Nov 11, 2019 | 75.59 | 76.50 | 75.05 | 76.16 | 1,390,995 | -0.25(-0.33%) |
Nov 08, 2019 | 76.17 | 76.73 | 75.44 | 76.41 | 1,075,824 | +0.24(+0.32%) |
Nov 07, 2019 | 75.97 | 76.83 | 75.45 | 76.17 | 1,924,635 | +0.66(+0.87%) |
Nov 06, 2019 | 75.24 | 75.85 | 73.99 | 75.51 | 1,069,368 | +0.24(+0.32%) |
Nov 05, 2019 | 74.86 | 75.83 | 74.75 | 75.27 | 1,677,877 | +0.29(+0.39%) |
Nov 04, 2019 | 72.91 | 75.00 | 72.01 | 74.98 | 2,329,504 | +2.60(+3.59%) |
Nov 01, 2019 | 67.65 | 72.40 | 67.44 | 72.38 | 1,939,084 | +5.16(+7.67%) |
Oct 31, 2019 | 69.91 | 71.23 | 65.02 | 67.23 | 2,737,751 | +1.04(+1.57%) |
Oct 30, 2019 | 67.83 | 67.83 | 65.67 | 66.19 | 1,588,628 | -1.64(-2.41%) |
Oct 29, 2019 | 67.55 | 68.21 | 67.32 | 67.83 | 1,525,312 | -0.01(-0.01%) |
Oct 28, 2019 | 68.75 | 69.26 | 67.76 | 67.84 | 1,565,526 | -0.48(-0.71%) |
Oct 25, 2019 | 67.31 | 68.84 | 67.31 | 68.32 | 901,955 | +0.73(+1.08%) |
Oct 24, 2019 | 68.25 | 68.53 | 67.14 | 67.60 | 737,429 | -0.75(-1.09%) |
Oct 23, 2019 | 68.17 | 69.09 | 67.94 | 68.34 | 1,149,853 | -0.02(-0.03%) |
Oct 22, 2019 | 67.00 | 68.63 | 66.35 | 68.36 | 1,272,626 | +1.23(+1.83%) |
Oct 21, 2019 | 68.07 | 68.49 | 66.71 | 67.13 | 1,212,211 | -0.15(-0.22%) |
Oct 18, 2019 | 67.45 | 68.29 | 66.63 | 67.28 | 1,056,528 | -0.25(-0.37%) |
Oct 17, 2019 | 66.53 | 68.00 | 65.80 | 67.53 | 1,641,872 | +1.46(+2.22%) |
Oct 16, 2019 | 65.37 | 66.52 | 64.99 | 66.06 | 1,538,446 | +0.38(+0.58%) |
Oct 15, 2019 | 64.63 | 65.87 | 64.54 | 65.69 | 1,561,546 | +1.09(+1.68%) |
Oct 14, 2019 | 64.12 | 64.85 | 63.28 | 64.60 | 946,376 | +0.05(+0.07%) |
Oct 11, 2019 | 63.53 | 65.57 | 63.53 | 64.55 | 1,302,422 | +1.60(+2.54%) |
Oct 10, 2019 | 61.74 | 63.60 | 61.65 | 62.95 | 947,417 | +1.33(+2.15%) |
Oct 09, 2019 | 62.47 | 62.62 | 61.12 | 61.63 | 1,019,795 | -0.08(-0.13%) |
Oct 08, 2019 | 62.47 | 62.56 | 61.48 | 61.70 | 1,252,234 | -1.32(-2.09%) |
Oct 07, 2019 | 63.25 | 63.78 | 62.51 | 63.02 | 865,494 | -0.45(-0.70%) |
Oct 04, 2019 | 63.86 | 64.15 | 62.51 | 63.47 | 1,038,780 | -0.57(-0.89%) |
Oct 03, 2019 | 63.90 | 64.05 | 61.53 | 64.04 | 1,588,144 | +0.00(+0.00%) |
Oct 02, 2019 | 65.52 | 65.90 | 63.85 | 64.04 | 1,939,744 | -2.23(-3.36%) |