Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.61 | 70.24 | 69.57 | 70.23 | 3,234,061 | +0.66(+0.95%) |
Dec 30, 2019 | 69.17 | 69.59 | 68.95 | 69.57 | 2,931,815 | +0.04(+0.06%) |
Dec 27, 2019 | 69.31 | 69.64 | 69.04 | 69.52 | 1,222,962 | +0.41(+0.60%) |
Dec 26, 2019 | 68.72 | 69.11 | 68.62 | 69.11 | 883,556 | +0.47(+0.69%) |
Dec 24, 2019 | 68.55 | 68.82 | 68.31 | 68.64 | 495,613 | +0.07(+0.10%) |
Dec 23, 2019 | 69.16 | 69.40 | 68.32 | 68.57 | 2,278,098 | -0.47(-0.68%) |
Dec 20, 2019 | 69.07 | 69.38 | 68.48 | 69.04 | 6,450,305 | +1.16(+1.71%) |
Dec 19, 2019 | 67.46 | 68.17 | 66.90 | 67.88 | 3,377,253 | +0.57(+0.84%) |
Dec 18, 2019 | 66.10 | 67.57 | 65.91 | 67.32 | 2,808,792 | +0.85(+1.28%) |
Dec 17, 2019 | 67.86 | 68.04 | 66.33 | 66.47 | 3,043,759 | -1.09(-1.61%) |
Dec 16, 2019 | 67.53 | 67.81 | 66.74 | 67.56 | 3,194,024 | +0.00(+0.00%) |
Dec 13, 2019 | 67.79 | 68.51 | 66.75 | 67.56 | 3,103,287 | -0.40(-0.58%) |
Dec 12, 2019 | 69.60 | 69.96 | 67.85 | 67.95 | 2,608,113 | -1.75(-2.51%) |
Dec 11, 2019 | 71.00 | 71.09 | 69.16 | 69.70 | 2,944,726 | -1.31(-1.84%) |
Dec 10, 2019 | 71.40 | 71.56 | 70.48 | 71.01 | 1,867,618 | -0.39(-0.54%) |
Dec 09, 2019 | 71.94 | 72.12 | 71.21 | 71.40 | 1,976,173 | -0.54(-0.75%) |
Dec 06, 2019 | 72.15 | 72.57 | 71.64 | 71.94 | 1,379,937 | -0.25(-0.34%) |
Dec 05, 2019 | 71.60 | 72.19 | 71.07 | 72.19 | 2,263,945 | +0.24(+0.33%) |
Dec 04, 2019 | 71.88 | 72.46 | 71.74 | 71.94 | 2,292,834 | -0.13(-0.18%) |
Dec 03, 2019 | 72.04 | 72.77 | 71.88 | 72.07 | 2,130,012 | +0.60(+0.84%) |
Dec 02, 2019 | 72.36 | 72.63 | 71.45 | 71.47 | 2,069,470 | -1.15(-1.58%) |
Nov 29, 2019 | 73.65 | 73.97 | 72.52 | 72.62 | 1,182,787 | -1.07(-1.46%) |
Nov 27, 2019 | 72.37 | 73.70 | 72.16 | 73.70 | 2,428,806 | +1.08(+1.49%) |
Nov 26, 2019 | 71.70 | 72.62 | 71.61 | 72.61 | 3,928,425 | +1.17(+1.64%) |
Nov 25, 2019 | 72.08 | 72.80 | 71.37 | 71.44 | 5,007,960 | -0.39(-0.55%) |
Nov 22, 2019 | 71.94 | 72.03 | 71.11 | 71.83 | 1,649,986 | +0.13(+0.18%) |
Nov 21, 2019 | 72.26 | 72.66 | 71.52 | 71.70 | 1,917,225 | -1.15(-1.58%) |
Nov 20, 2019 | 73.01 | 73.31 | 72.30 | 72.86 | 1,521,731 | -0.22(-0.31%) |
Nov 19, 2019 | 73.31 | 73.46 | 72.66 | 73.08 | 1,670,656 | +0.24(+0.33%) |
Nov 18, 2019 | 72.29 | 73.37 | 72.16 | 72.84 | 2,636,649 | +0.71(+0.99%) |
Nov 15, 2019 | 71.92 | 72.30 | 71.46 | 72.13 | 4,184,064 | +0.34(+0.48%) |
Nov 14, 2019 | 71.58 | 71.95 | 71.48 | 71.78 | 1,814,294 | +0.42(+0.59%) |
Nov 13, 2019 | 70.87 | 71.62 | 70.76 | 71.36 | 2,694,014 | +0.70(+0.98%) |
Nov 12, 2019 | 70.80 | 71.66 | 70.50 | 70.67 | 2,925,176 | +0.04(+0.06%) |
Nov 11, 2019 | 70.62 | 71.05 | 70.25 | 70.62 | 1,508,553 | +0.20(+0.28%) |
Nov 08, 2019 | 70.56 | 71.21 | 70.26 | 70.43 | 2,059,794 | -0.31(-0.44%) |
Nov 07, 2019 | 71.40 | 71.48 | 70.11 | 70.74 | 2,863,731 | -1.38(-1.91%) |
Nov 06, 2019 | 73.21 | 73.38 | 71.75 | 72.12 | 2,837,525 | -0.58(-0.79%) |
Nov 05, 2019 | 73.26 | 73.26 | 71.40 | 72.70 | 3,917,478 | -1.14(-1.54%) |
Nov 04, 2019 | 75.96 | 75.96 | 73.62 | 73.83 | 2,127,294 | -2.67(-3.49%) |
Nov 01, 2019 | 77.19 | 77.41 | 75.53 | 76.50 | 2,142,289 | -0.56(-0.73%) |
Oct 31, 2019 | 76.88 | 77.73 | 76.39 | 77.06 | 2,435,112 | +0.20(+0.25%) |
Oct 30, 2019 | 75.58 | 76.91 | 75.57 | 76.87 | 2,232,240 | +0.87(+1.14%) |
Oct 29, 2019 | 78.24 | 78.24 | 75.51 | 76.00 | 3,974,510 | +2.04(+2.76%) |
Oct 28, 2019 | 74.66 | 74.69 | 73.72 | 73.96 | 4,140,814 | -0.78(-1.05%) |
Oct 25, 2019 | 76.62 | 76.96 | 74.47 | 74.74 | 2,896,986 | -2.45(-3.17%) |
Oct 24, 2019 | 77.48 | 77.56 | 76.72 | 77.19 | 2,253,338 | -0.24(-0.31%) |
Oct 23, 2019 | 78.18 | 78.47 | 76.97 | 77.43 | 3,557,523 | -0.68(-0.87%) |
Oct 22, 2019 | 78.69 | 79.17 | 77.95 | 78.11 | 2,449,760 | -0.25(-0.31%) |
Oct 21, 2019 | 78.05 | 78.36 | 77.34 | 78.36 | 1,951,473 | +0.10(+0.13%) |
Oct 18, 2019 | 77.45 | 78.50 | 77.30 | 78.25 | 2,232,198 | +0.77(+1.00%) |
Oct 17, 2019 | 77.40 | 77.64 | 76.90 | 77.48 | 2,654,127 | +0.14(+0.18%) |
Oct 16, 2019 | 77.23 | 77.52 | 76.29 | 77.34 | 2,190,575 | -0.31(-0.40%) |
Oct 15, 2019 | 78.09 | 78.30 | 76.85 | 77.66 | 1,720,122 | -0.34(-0.44%) |
Oct 14, 2019 | 77.56 | 78.08 | 77.26 | 78.00 | 1,207,573 | +0.52(+0.67%) |
Oct 11, 2019 | 77.90 | 78.02 | 77.18 | 77.48 | 1,713,455 | -0.36(-0.46%) |
Oct 10, 2019 | 77.46 | 78.04 | 76.77 | 77.84 | 1,738,060 | +0.21(+0.27%) |
Oct 09, 2019 | 77.64 | 78.24 | 77.56 | 77.62 | 1,046,498 | +0.14(+0.19%) |
Oct 08, 2019 | 78.08 | 78.24 | 77.10 | 77.48 | 1,346,427 | -0.31(-0.39%) |
Oct 07, 2019 | 77.37 | 78.46 | 77.33 | 77.79 | 1,661,365 | -0.36(-0.46%) |
Oct 04, 2019 | 77.72 | 78.18 | 77.58 | 78.14 | 1,422,897 | +0.54(+0.69%) |
Oct 03, 2019 | 76.34 | 78.17 | 76.34 | 77.61 | 1,795,566 | +1.32(+1.73%) |
Oct 02, 2019 | 76.53 | 76.89 | 75.61 | 76.29 | 1,795,254 | +0.27(+0.36%) |