Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.94 | 75.22 | 73.73 | 74.68 | 827,600 | +0.49(+0.66%) |
Dec 30, 2019 | 75.47 | 75.79 | 74.15 | 74.19 | 651,600 | -1.30(-1.72%) |
Dec 27, 2019 | 74.82 | 75.57 | 74.73 | 75.49 | 661,500 | +0.67(+0.90%) |
Dec 26, 2019 | 74.34 | 75.10 | 74.33 | 74.82 | 431,068 | +0.48(+0.65%) |
Dec 24, 2019 | 73.98 | 74.34 | 73.59 | 74.34 | 359,200 | +0.17(+0.23%) |
Dec 23, 2019 | 74.11 | 74.59 | 73.28 | 74.17 | 523,705 | +0.61(+0.83%) |
Dec 20, 2019 | 73.71 | 74.05 | 73.05 | 73.56 | 1,191,000 | +0.18(+0.25%) |
Dec 19, 2019 | 73.00 | 73.50 | 72.64 | 73.38 | 553,019 | +0.13(+0.18%) |
Dec 18, 2019 | 72.90 | 73.60 | 72.75 | 73.25 | 593,555 | +0.36(+0.49%) |
Dec 17, 2019 | 73.94 | 74.28 | 72.80 | 72.89 | 649,685 | -0.52(-0.71%) |
Dec 16, 2019 | 73.00 | 73.75 | 72.48 | 73.41 | 699,854 | +0.74(+1.02%) |
Dec 13, 2019 | 72.35 | 73.18 | 72.03 | 72.67 | 1,411,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.08 | 74.08 | 72.07 | 72.54 | 864,962 | -1.65(-2.22%) |
Dec 11, 2019 | 73.80 | 74.48 | 72.74 | 74.19 | 630,650 | +0.20(+0.27%) |
Dec 10, 2019 | 74.06 | 74.30 | 73.59 | 73.99 | 1,782,285 | -0.11(-0.15%) |
Dec 09, 2019 | 74.29 | 74.76 | 73.86 | 74.10 | 518,077 | -0.38(-0.51%) |
Dec 06, 2019 | 75.24 | 75.95 | 74.48 | 74.48 | 876,400 | -1.04(-1.38%) |
Dec 05, 2019 | 74.43 | 75.97 | 74.08 | 75.52 | 1,183,982 | +2.57(+3.52%) |
Dec 04, 2019 | 73.64 | 74.10 | 72.54 | 72.95 | 1,163,791 | -0.68(-0.92%) |
Dec 03, 2019 | 73.20 | 73.76 | 72.73 | 73.63 | 790,021 | -0.24(-0.32%) |
Dec 02, 2019 | 73.94 | 74.25 | 73.28 | 73.87 | 672,320 | -0.05(-0.07%) |
Nov 29, 2019 | 74.67 | 74.87 | 73.60 | 73.92 | 450,300 | -0.69(-0.92%) |
Nov 27, 2019 | 74.38 | 74.90 | 74.11 | 74.61 | 508,100 | +0.29(+0.39%) |
Nov 26, 2019 | 73.44 | 74.50 | 73.31 | 74.32 | 1,063,255 | +1.10(+1.50%) |
Nov 25, 2019 | 72.28 | 73.44 | 72.19 | 73.22 | 794,688 | +1.37(+1.91%) |
Nov 22, 2019 | 72.21 | 72.67 | 71.71 | 71.85 | 950,300 | -0.16(-0.22%) |
Nov 21, 2019 | 71.42 | 72.59 | 71.40 | 72.01 | 1,216,959 | +0.29(+0.40%) |
Nov 20, 2019 | 71.54 | 72.56 | 70.69 | 71.72 | 1,260,112 | +0.26(+0.36%) |
Nov 19, 2019 | 71.70 | 71.95 | 71.02 | 71.46 | 1,250,890 | -0.05(-0.07%) |
Nov 18, 2019 | 71.20 | 71.85 | 71.00 | 71.51 | 1,364,438 | +0.06(+0.08%) |
Nov 15, 2019 | 70.54 | 71.86 | 70.06 | 71.45 | 915,200 | +1.35(+1.93%) |
Nov 14, 2019 | 71.06 | 71.28 | 69.96 | 70.10 | 1,329,993 | -1.10(-1.54%) |
Nov 13, 2019 | 69.76 | 71.57 | 69.40 | 71.20 | 2,193,869 | +1.19(+1.70%) |
Nov 12, 2019 | 68.00 | 70.24 | 67.53 | 70.01 | 2,128,730 | +2.28(+3.37%) |
Nov 11, 2019 | 67.70 | 68.09 | 66.53 | 67.73 | 3,292,060 | -0.69(-1.01%) |
Nov 08, 2019 | 70.53 | 70.74 | 67.68 | 68.42 | 4,535,600 | +5.71(+9.11%) |
Nov 07, 2019 | 61.80 | 62.88 | 61.05 | 62.71 | 2,656,151 | +1.17(+1.90%) |
Nov 06, 2019 | 59.98 | 61.71 | 59.73 | 61.54 | 849,254 | +1.56(+2.60%) |
Nov 05, 2019 | 60.85 | 60.89 | 59.58 | 59.98 | 1,979,597 | -1.10(-1.80%) |
Nov 04, 2019 | 63.50 | 63.53 | 59.87 | 61.08 | 3,321,943 | -1.95(-3.09%) |
Nov 01, 2019 | 64.00 | 64.20 | 62.68 | 63.03 | 1,894,500 | -0.63(-0.99%) |
Oct 31, 2019 | 63.84 | 63.98 | 62.80 | 63.66 | 1,411,297 | -0.45(-0.70%) |
Oct 30, 2019 | 63.44 | 64.36 | 63.14 | 64.11 | 1,933,170 | +0.65(+1.02%) |
Oct 29, 2019 | 62.57 | 63.47 | 62.26 | 63.46 | 1,656,715 | +1.23(+1.98%) |
Oct 28, 2019 | 61.28 | 62.30 | 61.00 | 62.23 | 782,333 | +1.19(+1.95%) |
Oct 25, 2019 | 60.92 | 61.22 | 60.52 | 61.04 | 671,600 | -0.07(-0.11%) |
Oct 24, 2019 | 60.45 | 61.35 | 60.07 | 61.11 | 550,010 | +0.99(+1.65%) |
Oct 23, 2019 | 60.26 | 60.77 | 59.62 | 60.12 | 864,148 | -0.34(-0.56%) |
Oct 22, 2019 | 60.05 | 60.76 | 59.70 | 60.46 | 723,631 | +0.20(+0.33%) |
Oct 21, 2019 | 60.56 | 61.14 | 60.01 | 60.26 | 1,237,039 | -0.23(-0.38%) |
Oct 18, 2019 | 60.65 | 60.82 | 59.92 | 60.49 | 595,100 | -0.35(-0.58%) |
Oct 17, 2019 | 61.05 | 61.30 | 60.61 | 60.84 | 661,860 | +0.09(+0.15%) |
Oct 16, 2019 | 60.49 | 60.79 | 59.54 | 60.75 | 852,670 | -0.04(-0.07%) |
Oct 15, 2019 | 61.00 | 61.43 | 59.83 | 60.79 | 1,298,107 | +0.02(+0.03%) |
Oct 14, 2019 | 60.04 | 61.01 | 59.30 | 60.77 | 1,845,822 | +2.14(+3.65%) |
Oct 11, 2019 | 57.97 | 59.12 | 57.83 | 58.63 | 1,012,000 | +1.02(+1.77%) |
Oct 10, 2019 | 57.20 | 57.90 | 57.02 | 57.61 | 1,230,520 | +0.32(+0.56%) |
Oct 09, 2019 | 56.59 | 57.49 | 56.24 | 57.29 | 644,205 | +1.09(+1.94%) |
Oct 08, 2019 | 56.88 | 57.13 | 56.14 | 56.20 | 1,257,466 | -1.02(-1.78%) |
Oct 07, 2019 | 57.77 | 58.45 | 57.21 | 57.22 | 1,199,855 | -0.74(-1.28%) |
Oct 04, 2019 | 58.26 | 58.78 | 57.22 | 57.96 | 1,061,000 | +0.15(+0.26%) |
Oct 03, 2019 | 57.43 | 58.10 | 56.63 | 57.81 | 886,109 | +0.29(+0.50%) |
Oct 02, 2019 | 58.37 | 58.37 | 56.44 | 57.52 | 769,230 | -1.12(-1.91%) |