Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.58 | 75.87 | 75.35 | 75.84 | 3,055,555 | +0.35(+0.46%) |
Dec 30, 2019 | 75.34 | 75.70 | 75.22 | 75.50 | 2,691,011 | -0.15(-0.20%) |
Dec 27, 2019 | 75.22 | 75.66 | 75.02 | 75.64 | 3,122,058 | +0.48(+0.64%) |
Dec 26, 2019 | 74.84 | 75.28 | 74.80 | 75.16 | 2,782,782 | +0.13(+0.18%) |
Dec 24, 2019 | 74.93 | 75.26 | 74.61 | 75.03 | 967,488 | +0.07(+0.09%) |
Dec 23, 2019 | 75.35 | 75.57 | 74.51 | 74.96 | 6,085,952 | -0.39(-0.52%) |
Dec 20, 2019 | 75.02 | 75.59 | 74.63 | 75.35 | 8,075,791 | +0.56(+0.74%) |
Dec 19, 2019 | 75.28 | 75.46 | 74.34 | 74.80 | 5,853,461 | -0.55(-0.73%) |
Dec 18, 2019 | 75.42 | 75.59 | 75.05 | 75.35 | 4,814,039 | +0.05(+0.07%) |
Dec 17, 2019 | 75.17 | 76.09 | 74.94 | 75.30 | 3,571,084 | +0.05(+0.07%) |
Dec 16, 2019 | 75.46 | 75.50 | 74.38 | 75.25 | 5,528,969 | +0.32(+0.43%) |
Dec 13, 2019 | 74.27 | 75.20 | 74.15 | 74.92 | 6,124,579 | +0.45(+0.60%) |
Dec 12, 2019 | 73.99 | 74.66 | 73.92 | 74.47 | 7,025,618 | +0.47(+0.63%) |
Dec 11, 2019 | 74.16 | 74.31 | 73.73 | 74.01 | 6,006,285 | -0.04(-0.06%) |
Dec 10, 2019 | 74.21 | 74.38 | 73.87 | 74.05 | 3,858,959 | -0.19(-0.26%) |
Dec 09, 2019 | 74.70 | 74.72 | 74.16 | 74.24 | 4,568,062 | -0.40(-0.53%) |
Dec 06, 2019 | 74.18 | 74.78 | 74.01 | 74.64 | 3,565,215 | +0.39(+0.53%) |
Dec 05, 2019 | 73.89 | 74.29 | 73.67 | 74.25 | 3,674,375 | +0.28(+0.38%) |
Dec 04, 2019 | 73.05 | 74.11 | 73.05 | 73.97 | 4,213,417 | +0.91(+1.24%) |
Dec 03, 2019 | 72.76 | 73.12 | 72.47 | 73.06 | 5,483,381 | +0.47(+0.65%) |
Dec 02, 2019 | 73.07 | 73.32 | 72.55 | 72.58 | 5,053,248 | -0.73(-1.00%) |
Nov 29, 2019 | 73.84 | 73.95 | 73.03 | 73.32 | 1,594,040 | -0.32(-0.44%) |
Nov 27, 2019 | 73.28 | 73.82 | 73.19 | 73.64 | 3,883,783 | +0.30(+0.41%) |
Nov 26, 2019 | 72.74 | 73.52 | 72.72 | 73.34 | 7,900,974 | +0.50(+0.69%) |
Nov 25, 2019 | 72.51 | 72.90 | 72.12 | 72.84 | 7,521,345 | +0.38(+0.53%) |
Nov 22, 2019 | 72.55 | 72.63 | 71.81 | 72.46 | 6,930,679 | +0.40(+0.55%) |
Nov 21, 2019 | 72.79 | 72.81 | 71.87 | 72.06 | 9,104,506 | -0.39(-0.54%) |
Nov 20, 2019 | 72.33 | 72.85 | 71.94 | 72.45 | 7,714,490 | +0.08(+0.11%) |
Nov 19, 2019 | 72.38 | 72.73 | 71.94 | 72.37 | 19,343,782 | -1.35(-1.83%) |
Nov 18, 2019 | 73.92 | 74.61 | 73.52 | 73.72 | 5,140,083 | +0.06(+0.08%) |
Nov 15, 2019 | 73.71 | 73.77 | 73.25 | 73.66 | 4,289,659 | +0.27(+0.37%) |
Nov 14, 2019 | 72.93 | 73.86 | 72.78 | 73.38 | 4,696,988 | +0.55(+0.76%) |
Nov 13, 2019 | 72.39 | 72.96 | 71.83 | 72.83 | 6,646,871 | +0.77(+1.07%) |
Nov 12, 2019 | 72.23 | 72.48 | 71.76 | 72.06 | 4,671,441 | -0.01(-0.01%) |
Nov 11, 2019 | 74.02 | 74.04 | 71.96 | 72.06 | 5,921,042 | -1.93(-2.61%) |
Nov 08, 2019 | 75.44 | 75.50 | 73.40 | 74.00 | 7,472,237 | -2.16(-2.84%) |
Nov 07, 2019 | 76.51 | 76.75 | 75.48 | 76.16 | 5,014,237 | -0.64(-0.84%) |
Nov 06, 2019 | 76.67 | 77.07 | 76.55 | 76.80 | 2,658,344 | +0.17(+0.23%) |
Nov 05, 2019 | 76.54 | 76.98 | 76.01 | 76.63 | 3,193,100 | -0.40(-0.52%) |
Nov 04, 2019 | 77.61 | 77.68 | 76.56 | 77.03 | 3,737,896 | -0.61(-0.78%) |
Nov 01, 2019 | 77.58 | 77.78 | 77.15 | 77.64 | 3,217,738 | +0.10(+0.13%) |
Oct 31, 2019 | 77.25 | 77.69 | 76.98 | 77.54 | 2,983,077 | +0.21(+0.27%) |
Oct 30, 2019 | 77.04 | 77.63 | 76.86 | 77.34 | 2,225,985 | +0.39(+0.51%) |
Oct 29, 2019 | 77.16 | 77.28 | 76.78 | 76.94 | 3,251,734 | -0.47(-0.61%) |
Oct 28, 2019 | 78.18 | 78.36 | 77.23 | 77.41 | 3,356,954 | -1.09(-1.39%) |
Oct 25, 2019 | 79.20 | 79.27 | 78.14 | 78.51 | 2,209,908 | -0.53(-0.67%) |
Oct 24, 2019 | 79.02 | 79.39 | 78.94 | 79.03 | 2,150,019 | -0.08(-0.10%) |
Oct 23, 2019 | 78.59 | 79.12 | 78.37 | 79.12 | 2,696,837 | +0.70(+0.89%) |
Oct 22, 2019 | 78.56 | 78.65 | 78.22 | 78.42 | 2,210,157 | -0.01(-0.01%) |
Oct 21, 2019 | 78.23 | 78.48 | 77.87 | 78.42 | 1,931,553 | -0.02(-0.02%) |
Oct 18, 2019 | 78.11 | 78.64 | 77.74 | 78.44 | 3,697,524 | +0.15(+0.19%) |
Oct 17, 2019 | 78.24 | 78.65 | 78.10 | 78.29 | 3,039,582 | +0.03(+0.04%) |
Oct 16, 2019 | 77.93 | 78.28 | 77.67 | 78.26 | 3,183,337 | +0.11(+0.14%) |
Oct 15, 2019 | 78.27 | 78.54 | 77.87 | 78.15 | 2,371,760 | -0.11(-0.14%) |
Oct 14, 2019 | 79.11 | 79.11 | 78.02 | 78.26 | 3,032,027 | -0.69(-0.88%) |
Oct 11, 2019 | 79.21 | 79.47 | 78.52 | 78.95 | 2,824,258 | -0.26(-0.33%) |
Oct 10, 2019 | 78.87 | 79.35 | 78.57 | 79.21 | 2,898,688 | +0.21(+0.27%) |
Oct 09, 2019 | 79.21 | 79.44 | 78.95 | 79.00 | 3,204,412 | -0.05(-0.06%) |
Oct 08, 2019 | 79.77 | 79.85 | 78.97 | 79.05 | 3,124,870 | -0.68(-0.86%) |
Oct 07, 2019 | 79.59 | 80.00 | 79.30 | 79.73 | 2,998,684 | -0.21(-0.26%) |
Oct 04, 2019 | 78.53 | 80.10 | 78.41 | 79.94 | 3,831,115 | +1.70(+2.18%) |
Oct 03, 2019 | 78.15 | 78.65 | 77.96 | 78.23 | 4,438,716 | +0.32(+0.41%) |
Oct 02, 2019 | 79.15 | 79.26 | 77.83 | 77.91 | 3,707,349 | -1.22(-1.54%) |