Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.82 | 75.34 | 74.28 | 75.02 | 2,030,808 | +0.20(+0.26%) |
Dec 30, 2019 | 74.41 | 75.15 | 73.91 | 74.82 | 1,779,583 | +0.48(+0.64%) |
Dec 27, 2019 | 75.19 | 75.30 | 74.29 | 74.34 | 1,532,674 | -0.72(-0.96%) |
Dec 26, 2019 | 75.18 | 75.36 | 74.61 | 75.06 | 1,571,555 | -0.07(-0.09%) |
Dec 24, 2019 | 75.19 | 75.62 | 74.70 | 75.13 | 868,106 | +0.25(+0.33%) |
Dec 23, 2019 | 75.33 | 75.46 | 74.55 | 74.88 | 2,132,787 | -0.08(-0.10%) |
Dec 20, 2019 | 76.22 | 76.47 | 74.80 | 74.96 | 4,272,411 | -0.78(-1.03%) |
Dec 19, 2019 | 74.86 | 75.90 | 74.37 | 75.73 | 3,797,936 | +1.39(+1.87%) |
Dec 18, 2019 | 74.06 | 74.98 | 73.91 | 74.34 | 3,713,462 | +0.56(+0.75%) |
Dec 17, 2019 | 73.26 | 73.89 | 72.24 | 73.78 | 2,302,250 | +0.49(+0.66%) |
Dec 16, 2019 | 72.69 | 74.21 | 72.63 | 73.30 | 4,263,996 | +1.28(+1.78%) |
Dec 13, 2019 | 72.62 | 72.71 | 71.31 | 72.02 | 3,115,322 | -0.48(-0.66%) |
Dec 12, 2019 | 71.27 | 72.66 | 70.92 | 72.49 | 3,419,860 | +1.29(+1.81%) |
Dec 11, 2019 | 70.14 | 71.40 | 69.66 | 71.20 | 2,731,168 | +0.81(+1.15%) |
Dec 10, 2019 | 70.11 | 70.81 | 69.89 | 70.39 | 2,475,437 | +0.26(+0.38%) |
Dec 09, 2019 | 69.42 | 71.05 | 69.20 | 70.13 | 3,285,483 | +0.44(+0.63%) |
Dec 06, 2019 | 68.99 | 70.06 | 68.98 | 69.69 | 4,355,446 | +1.47(+2.15%) |
Dec 05, 2019 | 67.02 | 68.26 | 67.01 | 68.22 | 3,539,075 | +0.97(+1.44%) |
Dec 04, 2019 | 66.80 | 67.61 | 66.50 | 67.25 | 3,664,832 | +0.91(+1.37%) |
Dec 03, 2019 | 65.82 | 66.40 | 65.44 | 66.34 | 4,976,867 | -0.75(-1.11%) |
Dec 02, 2019 | 68.80 | 68.80 | 66.56 | 67.09 | 5,097,900 | -1.40(-2.05%) |
Nov 29, 2019 | 68.18 | 69.17 | 67.53 | 68.49 | 3,487,842 | -0.08(-0.12%) |
Nov 27, 2019 | 69.89 | 70.05 | 68.04 | 68.58 | 7,112,259 | -0.71(-1.03%) |
Nov 26, 2019 | 65.57 | 71.03 | 65.43 | 69.29 | 16,383,901 | +6.23(+9.87%) |
Nov 25, 2019 | 62.21 | 63.27 | 61.27 | 63.06 | 4,960,040 | +1.37(+2.22%) |
Nov 22, 2019 | 61.40 | 61.83 | 61.06 | 61.70 | 2,831,693 | +0.37(+0.60%) |
Nov 21, 2019 | 63.12 | 63.28 | 61.18 | 61.33 | 3,991,636 | -1.65(-2.62%) |
Nov 20, 2019 | 63.63 | 63.99 | 62.68 | 62.98 | 2,576,656 | -1.03(-1.61%) |
Nov 19, 2019 | 64.91 | 65.07 | 63.53 | 64.01 | 2,734,806 | -1.64(-2.50%) |
Nov 18, 2019 | 65.11 | 65.99 | 64.81 | 65.65 | 3,016,345 | +0.17(+0.26%) |
Nov 15, 2019 | 64.49 | 65.49 | 64.47 | 65.48 | 2,597,985 | +1.27(+1.97%) |
Nov 14, 2019 | 63.63 | 64.54 | 63.59 | 64.21 | 2,122,950 | +0.49(+0.77%) |
Nov 13, 2019 | 63.47 | 64.06 | 63.01 | 63.72 | 1,884,565 | -0.14(-0.23%) |
Nov 12, 2019 | 64.71 | 64.71 | 63.68 | 63.86 | 2,571,632 | -0.90(-1.39%) |
Nov 11, 2019 | 64.98 | 65.36 | 64.25 | 64.76 | 3,063,921 | -0.51(-0.78%) |
Nov 08, 2019 | 64.28 | 65.28 | 64.05 | 65.27 | 2,336,020 | +0.71(+1.11%) |
Nov 07, 2019 | 64.53 | 65.31 | 64.38 | 64.56 | 2,141,440 | +0.82(+1.28%) |
Nov 06, 2019 | 63.68 | 63.94 | 62.52 | 63.74 | 2,944,953 | +0.18(+0.28%) |
Nov 05, 2019 | 63.70 | 64.55 | 63.31 | 63.57 | 3,376,271 | +0.03(+0.04%) |
Nov 04, 2019 | 62.55 | 63.66 | 62.51 | 63.54 | 1,747,868 | +1.61(+2.59%) |
Nov 01, 2019 | 61.49 | 62.42 | 61.26 | 61.93 | 2,771,059 | +0.93(+1.52%) |
Oct 31, 2019 | 61.42 | 61.75 | 60.40 | 61.01 | 2,295,045 | -0.74(-1.20%) |
Oct 30, 2019 | 62.71 | 62.78 | 60.47 | 61.75 | 2,160,329 | -1.02(-1.62%) |
Oct 29, 2019 | 62.96 | 63.50 | 62.69 | 62.77 | 2,472,841 | -0.40(-0.63%) |
Oct 28, 2019 | 63.10 | 64.04 | 62.89 | 63.17 | 2,332,303 | +1.04(+1.67%) |
Oct 25, 2019 | 61.03 | 62.80 | 60.71 | 62.13 | 1,696,237 | +0.87(+1.43%) |
Oct 24, 2019 | 61.67 | 61.97 | 60.13 | 61.26 | 1,858,347 | +0.04(+0.07%) |
Oct 23, 2019 | 61.49 | 61.79 | 61.03 | 61.21 | 2,004,574 | -0.28(-0.46%) |
Oct 22, 2019 | 60.90 | 61.79 | 60.55 | 61.49 | 1,780,616 | +0.79(+1.30%) |
Oct 21, 2019 | 60.41 | 61.22 | 60.35 | 60.70 | 1,808,791 | +0.81(+1.35%) |
Oct 18, 2019 | 59.01 | 60.27 | 58.81 | 59.90 | 2,714,780 | +0.54(+0.92%) |
Oct 17, 2019 | 58.52 | 59.53 | 58.32 | 59.35 | 2,128,460 | +1.25(+2.15%) |
Oct 16, 2019 | 57.53 | 58.64 | 57.33 | 58.10 | 2,661,241 | +0.40(+0.69%) |
Oct 15, 2019 | 58.42 | 58.65 | 57.70 | 57.70 | 2,353,315 | -0.66(-1.14%) |
Oct 14, 2019 | 58.57 | 58.57 | 57.80 | 58.37 | 1,567,510 | -0.69(-1.16%) |
Oct 11, 2019 | 57.62 | 59.61 | 57.62 | 59.06 | 3,177,016 | +2.38(+4.20%) |
Oct 10, 2019 | 55.92 | 57.04 | 55.92 | 56.68 | 2,286,697 | +0.87(+1.57%) |
Oct 09, 2019 | 55.96 | 56.29 | 55.62 | 55.80 | 1,995,118 | +0.36(+0.64%) |
Oct 08, 2019 | 56.08 | 56.35 | 55.11 | 55.45 | 1,989,001 | -1.31(-2.30%) |
Oct 07, 2019 | 56.61 | 57.41 | 56.54 | 56.75 | 2,110,002 | -0.06(-0.10%) |
Oct 04, 2019 | 55.90 | 56.85 | 55.90 | 56.81 | 2,002,707 | +1.04(+1.87%) |
Oct 03, 2019 | 54.95 | 55.79 | 53.95 | 55.77 | 2,500,884 | +0.54(+0.98%) |
Oct 02, 2019 | 57.07 | 57.30 | 54.68 | 55.22 | 2,872,150 | -2.54(-4.40%) |