Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.19 | 76.11 | 74.06 | 75.90 | 1,347,690 | +1.46(+1.97%) |
Dec 30, 2019 | 74.68 | 75.30 | 74.25 | 74.43 | 2,190,444 | +0.25(+0.33%) |
Dec 27, 2019 | 74.95 | 75.28 | 74.05 | 74.19 | 1,642,555 | -0.44(-0.59%) |
Dec 26, 2019 | 73.95 | 75.24 | 73.91 | 74.63 | 1,794,788 | +0.92(+1.25%) |
Dec 24, 2019 | 72.95 | 74.31 | 72.77 | 73.71 | 911,755 | +0.94(+1.29%) |
Dec 23, 2019 | 72.24 | 73.10 | 72.09 | 72.77 | 2,422,859 | +0.83(+1.15%) |
Dec 20, 2019 | 72.06 | 72.90 | 71.25 | 71.94 | 5,262,049 | +0.44(+0.62%) |
Dec 19, 2019 | 71.31 | 71.86 | 70.31 | 71.50 | 2,579,688 | +0.33(+0.46%) |
Dec 18, 2019 | 70.80 | 72.10 | 70.79 | 71.17 | 1,951,343 | +0.38(+0.54%) |
Dec 17, 2019 | 71.78 | 72.26 | 70.56 | 70.79 | 2,329,710 | -1.14(-1.58%) |
Dec 16, 2019 | 70.00 | 71.92 | 70.00 | 71.92 | 3,401,574 | +2.38(+3.42%) |
Dec 13, 2019 | 70.85 | 71.72 | 69.51 | 69.55 | 1,556,298 | -0.96(-1.37%) |
Dec 12, 2019 | 68.58 | 70.99 | 68.52 | 70.51 | 2,031,668 | +1.99(+2.91%) |
Dec 11, 2019 | 68.39 | 68.92 | 67.86 | 68.52 | 3,907,661 | +0.30(+0.44%) |
Dec 10, 2019 | 68.54 | 69.16 | 68.04 | 68.21 | 2,092,244 | -0.26(-0.38%) |
Dec 09, 2019 | 67.52 | 68.92 | 67.02 | 68.48 | 2,179,764 | +0.45(+0.66%) |
Dec 06, 2019 | 65.69 | 68.26 | 65.66 | 68.03 | 2,486,039 | +2.69(+4.12%) |
Dec 05, 2019 | 66.06 | 66.61 | 64.82 | 65.34 | 2,512,326 | -0.51(-0.77%) |
Dec 04, 2019 | 63.19 | 66.27 | 63.06 | 65.84 | 3,179,806 | +2.98(+4.75%) |
Dec 03, 2019 | 62.83 | 63.29 | 62.29 | 62.86 | 2,351,616 | -0.79(-1.25%) |
Dec 02, 2019 | 63.42 | 64.15 | 62.73 | 63.65 | 2,130,330 | +0.44(+0.70%) |
Nov 29, 2019 | 63.33 | 64.07 | 62.70 | 63.21 | 1,157,557 | -0.96(-1.50%) |
Nov 27, 2019 | 63.43 | 64.58 | 62.82 | 64.18 | 2,302,146 | +1.16(+1.84%) |
Nov 26, 2019 | 63.20 | 63.42 | 62.17 | 63.02 | 2,668,244 | -0.02(-0.04%) |
Nov 25, 2019 | 61.33 | 63.12 | 60.66 | 63.04 | 3,155,939 | +1.47(+2.39%) |
Nov 22, 2019 | 61.76 | 62.60 | 61.25 | 61.57 | 2,587,712 | -0.20(-0.32%) |
Nov 21, 2019 | 61.75 | 62.21 | 60.60 | 61.77 | 3,709,049 | +0.23(+0.37%) |
Nov 20, 2019 | 60.69 | 62.26 | 59.81 | 61.54 | 1,949,936 | +0.90(+1.48%) |
Nov 19, 2019 | 61.41 | 61.65 | 60.37 | 60.64 | 2,011,654 | -1.26(-2.03%) |
Nov 18, 2019 | 62.68 | 62.70 | 61.54 | 61.90 | 2,104,273 | -1.11(-1.76%) |
Nov 15, 2019 | 62.57 | 63.65 | 62.18 | 63.01 | 2,696,359 | +0.65(+1.05%) |
Nov 14, 2019 | 62.82 | 63.76 | 62.02 | 62.35 | 1,944,513 | -0.44(-0.69%) |
Nov 13, 2019 | 63.03 | 64.04 | 62.14 | 62.79 | 2,652,316 | -0.82(-1.28%) |
Nov 12, 2019 | 63.44 | 64.86 | 62.86 | 63.60 | 3,649,456 | +1.00(+1.60%) |
Nov 11, 2019 | 60.51 | 62.90 | 60.10 | 62.60 | 3,953,669 | +1.10(+1.79%) |
Nov 08, 2019 | 61.03 | 62.40 | 60.54 | 61.50 | 2,918,680 | -0.11(-0.17%) |
Nov 07, 2019 | 63.39 | 64.56 | 60.78 | 61.61 | 6,877,188 | -1.34(-2.12%) |
Nov 06, 2019 | 65.25 | 65.80 | 62.37 | 62.94 | 16,649,270 | -10.62(-14.44%) |
Nov 05, 2019 | 74.20 | 75.65 | 73.45 | 73.57 | 3,530,963 | -0.11(-0.14%) |
Nov 04, 2019 | 71.90 | 74.09 | 71.76 | 73.67 | 2,651,825 | +2.91(+4.11%) |
Nov 01, 2019 | 70.56 | 71.26 | 69.96 | 70.76 | 1,838,755 | +0.84(+1.20%) |
Oct 31, 2019 | 68.49 | 69.94 | 67.54 | 69.92 | 1,734,438 | +1.13(+1.64%) |
Oct 30, 2019 | 71.04 | 71.95 | 68.56 | 68.80 | 2,199,344 | -2.89(-4.03%) |
Oct 29, 2019 | 69.96 | 72.03 | 69.65 | 71.68 | 2,129,048 | +1.08(+1.52%) |
Oct 28, 2019 | 71.73 | 72.42 | 70.13 | 70.61 | 1,496,797 | -0.70(-0.98%) |
Oct 25, 2019 | 70.80 | 71.96 | 70.27 | 71.31 | 1,189,573 | +0.45(+0.63%) |
Oct 24, 2019 | 71.72 | 72.08 | 70.15 | 70.86 | 1,249,691 | -0.20(-0.29%) |
Oct 23, 2019 | 69.69 | 71.64 | 68.60 | 71.06 | 1,651,798 | +1.20(+1.72%) |
Oct 22, 2019 | 67.93 | 70.99 | 67.53 | 69.87 | 1,500,297 | +2.41(+3.57%) |
Oct 21, 2019 | 67.06 | 67.71 | 66.61 | 67.46 | 1,579,906 | +0.63(+0.94%) |
Oct 18, 2019 | 68.70 | 69.20 | 66.81 | 66.83 | 1,686,425 | -1.69(-2.46%) |
Oct 17, 2019 | 68.34 | 69.39 | 67.80 | 68.52 | 2,335,464 | +0.50(+0.73%) |
Oct 16, 2019 | 68.52 | 69.69 | 67.95 | 68.02 | 1,864,296 | -1.15(-1.66%) |
Oct 15, 2019 | 67.69 | 70.07 | 67.40 | 69.17 | 2,600,439 | +0.72(+1.05%) |
Oct 14, 2019 | 67.00 | 69.06 | 65.98 | 68.46 | 1,530,276 | +0.26(+0.38%) |
Oct 11, 2019 | 68.07 | 69.04 | 67.64 | 68.19 | 1,720,644 | +0.90(+1.33%) |
Oct 10, 2019 | 66.56 | 67.52 | 66.16 | 67.30 | 1,645,991 | +0.81(+1.21%) |
Oct 09, 2019 | 66.73 | 67.18 | 65.84 | 66.49 | 1,952,303 | +0.60(+0.90%) |
Oct 08, 2019 | 67.25 | 67.57 | 65.85 | 65.90 | 2,332,637 | -2.08(-3.06%) |
Oct 07, 2019 | 69.60 | 69.83 | 67.97 | 67.97 | 2,182,191 | -1.67(-2.40%) |
Oct 04, 2019 | 70.30 | 70.69 | 68.48 | 69.65 | 1,636,997 | -0.38(-0.55%) |
Oct 03, 2019 | 67.12 | 70.60 | 67.12 | 70.03 | 2,639,805 | +2.26(+3.33%) |
Oct 02, 2019 | 69.02 | 69.45 | 67.22 | 67.77 | 2,493,407 | -1.53(-2.21%) |