Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.47 | 73.49 | 72.52 | 72.92 | 2,817,168 | -0.42(-0.57%) |
Jan 30, 2020 | 74.01 | 74.16 | 73.20 | 73.34 | 3,738,189 | -0.97(-1.31%) |
Jan 29, 2020 | 74.68 | 74.89 | 74.11 | 74.31 | 1,802,720 | -0.19(-0.25%) |
Jan 28, 2020 | 74.55 | 74.86 | 74.30 | 74.50 | 1,562,663 | -0.10(-0.14%) |
Jan 27, 2020 | 74.38 | 74.93 | 74.25 | 74.60 | 1,864,330 | -0.07(-0.09%) |
Jan 24, 2020 | 74.97 | 75.04 | 74.19 | 74.67 | 1,722,185 | -0.25(-0.33%) |
Jan 23, 2020 | 73.95 | 74.95 | 73.67 | 74.92 | 2,719,285 | +1.06(+1.44%) |
Jan 22, 2020 | 75.57 | 75.66 | 73.75 | 73.85 | 2,464,256 | -1.55(-2.05%) |
Jan 21, 2020 | 74.25 | 75.41 | 74.19 | 75.40 | 1,988,675 | +1.21(+1.63%) |
Jan 17, 2020 | 74.41 | 74.64 | 73.90 | 74.19 | 2,536,174 | -0.14(-0.18%) |
Jan 16, 2020 | 72.96 | 74.50 | 72.75 | 74.32 | 2,156,298 | +1.37(+1.88%) |
Jan 15, 2020 | 72.35 | 73.16 | 72.25 | 72.95 | 2,010,466 | +0.79(+1.09%) |
Jan 14, 2020 | 72.00 | 72.19 | 71.31 | 72.16 | 2,754,833 | -0.03(-0.05%) |
Jan 13, 2020 | 70.94 | 72.31 | 70.94 | 72.19 | 1,821,071 | +1.09(+1.53%) |
Jan 10, 2020 | 70.87 | 71.31 | 70.72 | 71.10 | 2,209,530 | +0.29(+0.41%) |
Jan 09, 2020 | 70.54 | 71.07 | 70.24 | 70.81 | 1,411,238 | +0.16(+0.23%) |
Jan 08, 2020 | 70.35 | 70.73 | 69.95 | 70.65 | 2,348,558 | +0.02(+0.02%) |
Jan 07, 2020 | 70.84 | 70.88 | 69.76 | 70.63 | 1,443,347 | -0.46(-0.65%) |
Jan 06, 2020 | 70.49 | 71.46 | 70.12 | 71.09 | 2,563,268 | +1.06(+1.52%) |
Jan 03, 2020 | 68.39 | 70.12 | 68.31 | 70.03 | 1,964,518 | +1.21(+1.76%) |
Jan 02, 2020 | 70.49 | 70.54 | 68.66 | 68.82 | 2,386,192 | -1.41(-2.01%) |
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%) |