Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.09 | 71.65 | 70.77 | 71.54 | 1,139,601 | +0.27(+0.38%) |
Dec 30, 2019 | 71.43 | 71.58 | 71.11 | 71.26 | 1,311,488 | -0.17(-0.23%) |
Dec 27, 2019 | 71.43 | 71.67 | 71.03 | 71.43 | 745,747 | +0.25(+0.36%) |
Dec 26, 2019 | 71.42 | 71.56 | 70.87 | 71.17 | 670,586 | -0.09(-0.12%) |
Dec 24, 2019 | 71.38 | 71.39 | 71.02 | 71.26 | 289,818 | -0.15(-0.20%) |
Dec 23, 2019 | 71.31 | 72.05 | 71.20 | 71.41 | 1,038,206 | +0.18(+0.25%) |
Dec 20, 2019 | 70.03 | 71.27 | 69.60 | 71.23 | 4,768,326 | +1.26(+1.81%) |
Dec 19, 2019 | 70.08 | 70.13 | 69.46 | 69.97 | 1,302,794 | -0.19(-0.28%) |
Dec 18, 2019 | 69.76 | 70.39 | 69.54 | 70.16 | 1,987,143 | +0.53(+0.77%) |
Dec 17, 2019 | 70.74 | 70.74 | 69.61 | 69.63 | 2,511,446 | -1.03(-1.46%) |
Dec 16, 2019 | 70.46 | 70.83 | 70.25 | 70.66 | 2,444,214 | +0.43(+0.61%) |
Dec 13, 2019 | 69.91 | 70.66 | 69.34 | 70.23 | 1,664,553 | +0.40(+0.57%) |
Dec 12, 2019 | 69.65 | 70.08 | 69.29 | 69.83 | 1,947,783 | +0.31(+0.45%) |
Dec 11, 2019 | 69.58 | 69.80 | 69.09 | 69.52 | 1,628,406 | -0.20(-0.29%) |
Dec 10, 2019 | 69.47 | 69.84 | 69.14 | 69.73 | 1,328,917 | +0.26(+0.38%) |
Dec 09, 2019 | 68.98 | 69.74 | 68.92 | 69.46 | 1,831,131 | +0.15(+0.21%) |
Dec 06, 2019 | 69.28 | 69.57 | 68.99 | 69.32 | 1,272,712 | +0.51(+0.73%) |
Dec 05, 2019 | 68.95 | 69.04 | 68.46 | 68.81 | 1,336,652 | +0.17(+0.24%) |
Dec 04, 2019 | 69.21 | 69.23 | 68.51 | 68.65 | 1,716,007 | -0.46(-0.66%) |
Dec 03, 2019 | 68.54 | 69.16 | 68.25 | 69.10 | 1,799,648 | +0.15(+0.21%) |
Dec 02, 2019 | 69.61 | 69.71 | 68.58 | 68.96 | 1,307,786 | -0.65(-0.94%) |
Nov 29, 2019 | 70.00 | 70.14 | 69.18 | 69.61 | 1,150,737 | -0.51(-0.72%) |
Nov 27, 2019 | 68.19 | 70.15 | 67.80 | 70.11 | 1,533,528 | +0.26(+0.38%) |
Nov 26, 2019 | 69.12 | 69.89 | 68.65 | 69.85 | 2,356,391 | +1.13(+1.64%) |
Nov 25, 2019 | 67.71 | 68.88 | 67.66 | 68.72 | 2,549,651 | +1.21(+1.79%) |
Nov 22, 2019 | 67.09 | 67.99 | 66.83 | 67.52 | 2,017,724 | +0.94(+1.42%) |
Nov 21, 2019 | 65.86 | 66.84 | 65.58 | 66.58 | 2,022,653 | +0.78(+1.18%) |
Nov 20, 2019 | 65.96 | 66.35 | 65.24 | 65.80 | 1,860,305 | -0.46(-0.69%) |
Nov 19, 2019 | 65.99 | 66.45 | 65.80 | 66.25 | 3,026,166 | +0.52(+0.78%) |
Nov 18, 2019 | 66.55 | 66.96 | 65.55 | 65.74 | 3,289,214 | -0.77(-1.16%) |
Nov 15, 2019 | 65.40 | 66.88 | 65.23 | 66.51 | 6,323,657 | +1.31(+2.01%) |
Nov 14, 2019 | 65.12 | 65.64 | 65.11 | 65.19 | 2,386,807 | +0.18(+0.28%) |
Nov 13, 2019 | 64.99 | 65.50 | 64.63 | 65.01 | 1,600,952 | -0.15(-0.22%) |
Nov 12, 2019 | 64.70 | 65.42 | 64.43 | 65.16 | 2,194,683 | +0.73(+1.13%) |
Nov 11, 2019 | 65.10 | 65.40 | 64.31 | 64.43 | 1,568,599 | -1.02(-1.56%) |
Nov 08, 2019 | 64.79 | 65.48 | 64.43 | 65.45 | 1,580,117 | +0.47(+0.72%) |
Nov 07, 2019 | 65.34 | 65.82 | 64.91 | 64.98 | 1,357,982 | -0.14(-0.21%) |
Nov 06, 2019 | 65.44 | 65.85 | 64.99 | 65.12 | 2,119,691 | -0.23(-0.36%) |
Nov 05, 2019 | 65.75 | 65.89 | 65.26 | 65.35 | 1,877,828 | -0.24(-0.37%) |
Nov 04, 2019 | 65.88 | 66.18 | 65.51 | 65.59 | 1,852,706 | -0.07(-0.10%) |
Nov 01, 2019 | 65.53 | 66.10 | 65.40 | 65.66 | 2,036,648 | +0.40(+0.61%) |
Oct 31, 2019 | 65.98 | 66.25 | 64.84 | 65.26 | 2,114,970 | -0.95(-1.44%) |
Oct 30, 2019 | 65.70 | 66.35 | 65.42 | 66.22 | 2,323,615 | +0.72(+1.10%) |
Oct 29, 2019 | 64.84 | 65.86 | 64.84 | 65.50 | 2,590,597 | +0.35(+0.54%) |
Oct 28, 2019 | 64.72 | 65.49 | 64.58 | 65.15 | 2,721,548 | +0.55(+0.86%) |
Oct 25, 2019 | 65.63 | 66.60 | 63.79 | 64.59 | 3,073,947 | -1.02(-1.56%) |
Oct 24, 2019 | 65.94 | 66.24 | 65.35 | 65.61 | 2,540,694 | -0.09(-0.13%) |
Oct 23, 2019 | 65.57 | 65.81 | 64.92 | 65.70 | 2,254,143 | +0.10(+0.15%) |
Oct 22, 2019 | 66.06 | 66.49 | 65.52 | 65.60 | 1,643,137 | -0.67(-1.01%) |
Oct 21, 2019 | 66.04 | 66.51 | 65.86 | 66.27 | 1,536,073 | +0.39(+0.59%) |
Oct 18, 2019 | 66.42 | 66.60 | 65.84 | 65.89 | 1,665,273 | -0.34(-0.51%) |
Oct 17, 2019 | 66.33 | 66.43 | 65.56 | 66.23 | 1,777,049 | -0.05(-0.07%) |
Oct 16, 2019 | 66.12 | 66.55 | 65.85 | 66.27 | 1,852,279 | +0.07(+0.10%) |
Oct 15, 2019 | 66.10 | 66.48 | 65.82 | 66.21 | 1,306,628 | +0.34(+0.52%) |
Oct 14, 2019 | 65.66 | 66.10 | 65.19 | 65.87 | 1,601,084 | +0.16(+0.24%) |
Oct 11, 2019 | 65.41 | 66.39 | 65.17 | 65.71 | 2,100,309 | +0.72(+1.11%) |
Oct 10, 2019 | 63.65 | 65.15 | 63.63 | 64.99 | 2,962,209 | +1.10(+1.72%) |
Oct 09, 2019 | 63.57 | 64.11 | 63.30 | 63.89 | 1,466,543 | +0.59(+0.94%) |
Oct 08, 2019 | 63.87 | 64.41 | 63.22 | 63.30 | 2,488,449 | -1.18(-1.82%) |
Oct 07, 2019 | 64.76 | 64.96 | 64.04 | 64.48 | 1,302,704 | -0.50(-0.76%) |
Oct 04, 2019 | 64.49 | 65.10 | 64.32 | 64.97 | 1,137,367 | +0.66(+1.03%) |
Oct 03, 2019 | 64.52 | 65.02 | 63.71 | 64.31 | 1,909,812 | -0.39(-0.60%) |
Oct 02, 2019 | 65.30 | 65.33 | 63.90 | 64.70 | 2,165,720 | -0.89(-1.36%) |