Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.41 | 72.73 | 72.14 | 72.68 | 5,728,385 | +0.02(+0.02%) |
Dec 30, 2019 | 73.24 | 73.66 | 72.37 | 72.67 | 8,545,293 | -0.56(-0.76%) |
Dec 27, 2019 | 73.86 | 74.11 | 72.92 | 73.22 | 4,979,689 | -0.52(-0.70%) |
Dec 26, 2019 | 74.04 | 74.47 | 73.43 | 73.74 | 4,954,006 | -0.02(-0.02%) |
Dec 24, 2019 | 74.21 | 74.21 | 73.41 | 73.76 | 2,191,268 | -0.33(-0.44%) |
Dec 23, 2019 | 73.49 | 74.27 | 73.33 | 74.09 | 7,196,103 | +0.79(+1.08%) |
Dec 20, 2019 | 74.21 | 75.51 | 73.18 | 73.30 | 23,310,668 | +0.43(+0.59%) |
Dec 19, 2019 | 73.62 | 73.62 | 72.70 | 72.87 | 6,635,438 | -0.46(-0.63%) |
Dec 18, 2019 | 73.92 | 74.03 | 73.08 | 73.33 | 7,906,094 | -0.62(-0.83%) |
Dec 17, 2019 | 73.88 | 74.02 | 73.12 | 73.95 | 10,659,098 | +0.53(+0.73%) |
Dec 16, 2019 | 72.55 | 73.98 | 72.45 | 73.41 | 8,190,153 | +1.31(+1.81%) |
Dec 13, 2019 | 72.88 | 73.13 | 71.69 | 72.11 | 7,279,863 | -0.73(-1.00%) |
Dec 12, 2019 | 71.22 | 73.01 | 71.21 | 72.84 | 7,626,262 | +1.67(+2.34%) |
Dec 11, 2019 | 71.17 | 71.63 | 70.79 | 71.17 | 8,924,844 | +0.11(+0.16%) |
Dec 10, 2019 | 71.35 | 71.38 | 70.77 | 71.06 | 9,521,320 | +0.10(+0.14%) |
Dec 09, 2019 | 71.60 | 72.01 | 70.91 | 70.96 | 6,800,330 | -0.44(-0.62%) |
Dec 06, 2019 | 71.59 | 72.00 | 71.24 | 71.40 | 7,364,039 | +0.21(+0.30%) |
Dec 05, 2019 | 71.62 | 71.62 | 70.81 | 71.19 | 7,396,955 | -0.39(-0.55%) |
Dec 04, 2019 | 70.74 | 71.87 | 70.70 | 71.58 | 7,521,803 | +1.03(+1.45%) |
Dec 03, 2019 | 70.56 | 70.99 | 70.26 | 70.56 | 12,267,716 | -0.89(-1.24%) |
Dec 02, 2019 | 72.11 | 72.26 | 71.42 | 71.44 | 7,951,130 | -0.57(-0.80%) |
Nov 29, 2019 | 72.24 | 72.31 | 71.60 | 72.02 | 3,706,566 | -0.49(-0.68%) |
Nov 27, 2019 | 72.12 | 72.90 | 71.92 | 72.51 | 5,743,247 | +0.32(+0.44%) |
Nov 26, 2019 | 72.36 | 72.39 | 71.36 | 72.19 | 7,834,764 | +0.15(+0.21%) |
Nov 25, 2019 | 71.29 | 72.14 | 70.65 | 72.04 | 11,599,653 | +1.40(+1.99%) |
Nov 22, 2019 | 71.12 | 71.25 | 70.03 | 70.64 | 9,483,191 | -0.39(-0.54%) |
Nov 21, 2019 | 71.25 | 71.31 | 70.23 | 71.02 | 11,708,486 | -0.56(-0.78%) |
Nov 20, 2019 | 72.83 | 72.83 | 71.04 | 71.58 | 13,318,386 | -1.49(-2.04%) |
Nov 19, 2019 | 73.27 | 74.22 | 72.99 | 73.08 | 9,142,159 | +0.24(+0.33%) |
Nov 18, 2019 | 72.52 | 73.40 | 72.50 | 72.84 | 7,031,763 | +0.08(+0.11%) |
Nov 15, 2019 | 72.32 | 73.22 | 71.63 | 72.76 | 9,795,777 | +0.82(+1.14%) |
Nov 14, 2019 | 70.99 | 72.03 | 70.54 | 71.94 | 6,609,368 | +0.80(+1.12%) |
Nov 13, 2019 | 70.38 | 71.64 | 70.05 | 71.14 | 7,324,059 | +0.18(+0.25%) |
Nov 12, 2019 | 70.27 | 72.47 | 70.23 | 70.96 | 14,818,480 | +0.64(+0.91%) |
Nov 11, 2019 | 69.73 | 70.33 | 68.87 | 70.32 | 10,630,270 | +0.37(+0.53%) |
Nov 08, 2019 | 67.40 | 70.15 | 67.39 | 69.95 | 13,844,409 | +2.63(+3.90%) |
Nov 07, 2019 | 67.49 | 67.80 | 66.56 | 67.32 | 7,992,115 | -0.06(-0.09%) |
Nov 06, 2019 | 67.12 | 67.52 | 65.96 | 67.38 | 11,332,295 | +0.20(+0.29%) |
Nov 05, 2019 | 68.27 | 68.46 | 66.88 | 67.18 | 9,105,221 | -0.94(-1.39%) |
Nov 04, 2019 | 68.09 | 68.40 | 67.43 | 68.13 | 11,117,549 | +1.02(+1.52%) |
Nov 01, 2019 | 65.70 | 67.46 | 64.96 | 67.11 | 16,270,299 | +1.81(+2.77%) |
Oct 31, 2019 | 65.43 | 65.46 | 64.64 | 65.30 | 12,189,468 | -0.09(-0.14%) |
Oct 30, 2019 | 64.45 | 65.50 | 64.04 | 65.39 | 8,797,485 | +0.98(+1.52%) |
Oct 29, 2019 | 64.12 | 64.64 | 63.69 | 64.42 | 7,786,013 | +0.11(+0.18%) |
Oct 28, 2019 | 62.94 | 64.34 | 62.79 | 64.30 | 8,705,060 | +1.48(+2.35%) |
Oct 25, 2019 | 62.71 | 63.04 | 62.57 | 62.82 | 6,696,353 | -0.22(-0.35%) |
Oct 24, 2019 | 63.90 | 63.94 | 62.59 | 63.04 | 7,713,305 | -0.78(-1.22%) |
Oct 23, 2019 | 63.86 | 64.05 | 63.36 | 63.82 | 7,547,048 | -0.10(-0.15%) |
Oct 22, 2019 | 64.07 | 64.57 | 63.82 | 63.92 | 8,361,174 | +0.47(+0.74%) |
Oct 21, 2019 | 63.11 | 63.90 | 62.26 | 63.46 | 9,601,481 | +0.69(+1.10%) |
Oct 18, 2019 | 61.76 | 63.34 | 61.74 | 62.77 | 11,549,717 | +1.08(+1.76%) |
Oct 17, 2019 | 61.56 | 62.54 | 61.28 | 61.68 | 8,963,586 | +0.32(+0.52%) |
Oct 16, 2019 | 61.06 | 61.55 | 61.03 | 61.36 | 10,244,354 | +0.21(+0.34%) |
Oct 15, 2019 | 60.91 | 61.55 | 60.58 | 61.16 | 7,520,140 | +0.61(+1.00%) |
Oct 14, 2019 | 60.46 | 60.89 | 60.25 | 60.55 | 6,237,130 | +0.11(+0.18%) |
Oct 11, 2019 | 60.72 | 61.03 | 60.39 | 60.44 | 8,744,729 | +0.21(+0.34%) |
Oct 10, 2019 | 59.24 | 60.38 | 59.23 | 60.24 | 9,209,422 | +0.93(+1.57%) |
Oct 09, 2019 | 59.93 | 60.37 | 59.27 | 59.31 | 7,239,297 | -0.19(-0.31%) |
Oct 08, 2019 | 59.78 | 60.48 | 59.40 | 59.49 | 7,706,149 | -0.65(-1.08%) |
Oct 07, 2019 | 60.46 | 60.90 | 59.94 | 60.14 | 7,171,161 | -0.27(-0.44%) |
Oct 04, 2019 | 60.05 | 60.73 | 59.83 | 60.41 | 8,667,198 | +0.66(+1.10%) |
Oct 03, 2019 | 58.30 | 59.82 | 58.29 | 59.75 | 7,763,293 | +1.39(+2.38%) |
Oct 02, 2019 | 58.98 | 59.06 | 57.91 | 58.36 | 10,375,027 | -0.89(-1.50%) |