Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.69 | 73.22 | 72.51 | 72.90 | 2,294,226 | +0.13(+0.18%) |
Jan 30, 2020 | 71.94 | 72.80 | 71.76 | 72.77 | 1,222,432 | +0.78(+1.09%) |
Jan 29, 2020 | 71.73 | 72.03 | 71.47 | 71.99 | 1,680,777 | +0.62(+0.87%) |
Jan 28, 2020 | 71.26 | 71.67 | 71.05 | 71.36 | 1,520,205 | +0.19(+0.26%) |
Jan 27, 2020 | 71.37 | 71.83 | 70.86 | 71.18 | 1,997,598 | -0.25(-0.35%) |
Jan 24, 2020 | 71.30 | 71.82 | 71.10 | 71.43 | 1,334,622 | +0.08(+0.11%) |
Jan 23, 2020 | 71.03 | 71.40 | 70.80 | 71.35 | 1,429,144 | +0.35(+0.49%) |
Jan 22, 2020 | 71.20 | 71.47 | 70.97 | 71.00 | 2,663,300 | -0.11(-0.15%) |
Jan 21, 2020 | 70.86 | 71.13 | 70.51 | 71.11 | 1,950,165 | +0.25(+0.35%) |
Jan 17, 2020 | 70.40 | 70.99 | 70.33 | 70.86 | 1,747,682 | +0.48(+0.68%) |
Jan 16, 2020 | 69.92 | 70.46 | 69.92 | 70.38 | 2,325,182 | +0.90(+1.29%) |
Jan 15, 2020 | 69.12 | 69.59 | 68.93 | 69.48 | 1,949,114 | +0.52(+0.76%) |
Jan 14, 2020 | 68.94 | 69.19 | 68.51 | 68.96 | 1,620,438 | -0.02(-0.03%) |
Jan 13, 2020 | 68.43 | 69.09 | 68.43 | 68.97 | 1,441,495 | +0.55(+0.81%) |
Jan 10, 2020 | 68.24 | 68.68 | 68.15 | 68.42 | 1,208,678 | +0.37(+0.55%) |
Jan 09, 2020 | 67.74 | 68.13 | 67.59 | 68.05 | 1,644,071 | +0.26(+0.38%) |
Jan 08, 2020 | 68.25 | 68.25 | 67.69 | 67.79 | 1,164,541 | -0.12(-0.17%) |
Jan 07, 2020 | 67.42 | 67.92 | 67.12 | 67.91 | 1,381,311 | +0.25(+0.37%) |
Jan 06, 2020 | 67.60 | 67.87 | 67.45 | 67.66 | 1,555,904 | +0.06(+0.09%) |
Jan 03, 2020 | 67.38 | 68.01 | 67.38 | 67.60 | 1,395,512 | +0.03(+0.04%) |
Jan 02, 2020 | 68.36 | 68.50 | 67.31 | 67.57 | 1,644,277 | -0.67(-0.98%) |
Dec 31, 2019 | 68.01 | 68.45 | 67.96 | 68.24 | 1,563,212 | +0.21(+0.31%) |
Dec 30, 2019 | 67.57 | 68.05 | 67.57 | 68.02 | 1,245,013 | +0.23(+0.34%) |
Dec 27, 2019 | 67.47 | 67.82 | 67.16 | 67.79 | 1,868,111 | +0.59(+0.87%) |
Dec 26, 2019 | 67.38 | 67.45 | 66.91 | 67.21 | 720,264 | -0.10(-0.15%) |
Dec 24, 2019 | 67.22 | 67.42 | 66.93 | 67.30 | 535,852 | +0.10(+0.15%) |
Dec 23, 2019 | 68.02 | 68.02 | 67.05 | 67.21 | 1,082,199 | -0.83(-1.21%) |
Dec 20, 2019 | 67.28 | 68.42 | 67.09 | 68.03 | 4,677,368 | +1.00(+1.48%) |
Dec 19, 2019 | 67.59 | 67.95 | 67.02 | 67.04 | 7,357,881 | -0.52(-0.76%) |
Dec 18, 2019 | 67.14 | 67.65 | 66.66 | 67.55 | 2,796,265 | +0.37(+0.56%) |
Dec 17, 2019 | 67.30 | 67.85 | 67.11 | 67.18 | 1,681,520 | -0.13(-0.20%) |
Dec 16, 2019 | 66.68 | 67.35 | 66.56 | 67.31 | 1,694,937 | +0.66(+0.99%) |
Dec 13, 2019 | 66.17 | 66.80 | 65.71 | 66.65 | 1,094,102 | +0.28(+0.41%) |
Dec 12, 2019 | 66.44 | 66.81 | 66.10 | 66.38 | 1,321,141 | -0.21(-0.32%) |
Dec 11, 2019 | 66.64 | 66.80 | 66.08 | 66.59 | 1,672,007 | +0.32(+0.48%) |
Dec 10, 2019 | 66.16 | 66.66 | 66.01 | 66.27 | 1,897,268 | +0.12(+0.18%) |
Dec 09, 2019 | 66.44 | 66.45 | 65.97 | 66.15 | 1,758,091 | -0.21(-0.32%) |
Dec 06, 2019 | 66.12 | 66.68 | 65.95 | 66.36 | 1,494,635 | +0.09(+0.13%) |
Dec 05, 2019 | 65.49 | 66.28 | 65.44 | 66.28 | 1,853,350 | +0.64(+0.98%) |
Dec 04, 2019 | 64.91 | 65.76 | 64.88 | 65.63 | 1,090,203 | +0.49(+0.75%) |
Dec 03, 2019 | 65.26 | 65.47 | 65.01 | 65.15 | 964,971 | +0.11(+0.18%) |
Dec 02, 2019 | 65.37 | 65.68 | 65.02 | 65.03 | 1,551,637 | -0.57(-0.87%) |
Nov 29, 2019 | 65.70 | 65.92 | 65.53 | 65.61 | 796,716 | +0.13(+0.20%) |
Nov 27, 2019 | 65.44 | 65.60 | 65.05 | 65.47 | 1,566,806 | +0.04(+0.07%) |
Nov 26, 2019 | 65.21 | 65.70 | 64.93 | 65.43 | 2,011,409 | -0.04(-0.05%) |
Nov 25, 2019 | 66.14 | 66.19 | 65.31 | 65.46 | 1,621,531 | -0.69(-1.04%) |
Nov 22, 2019 | 66.20 | 66.45 | 65.55 | 66.15 | 1,828,753 | -0.21(-0.32%) |
Nov 21, 2019 | 66.59 | 66.64 | 65.98 | 66.36 | 1,737,513 | -0.25(-0.37%) |
Nov 20, 2019 | 66.59 | 66.95 | 65.96 | 66.61 | 1,950,430 | +0.02(+0.03%) |
Nov 19, 2019 | 66.64 | 67.19 | 66.22 | 66.59 | 1,773,447 | -0.25(-0.37%) |
Nov 18, 2019 | 67.69 | 67.98 | 66.77 | 66.84 | 1,783,587 | -0.79(-1.16%) |
Nov 15, 2019 | 67.51 | 67.81 | 67.31 | 67.63 | 1,925,057 | +0.08(+0.12%) |
Nov 14, 2019 | 66.70 | 67.58 | 66.60 | 67.55 | 2,961,769 | +0.84(+1.26%) |
Nov 13, 2019 | 65.76 | 67.02 | 65.68 | 66.71 | 1,830,308 | +1.22(+1.86%) |
Nov 12, 2019 | 65.53 | 65.92 | 65.43 | 65.49 | 2,133,057 | +0.10(+0.15%) |
Nov 11, 2019 | 65.14 | 65.53 | 64.96 | 65.39 | 1,634,556 | +0.25(+0.38%) |
Nov 08, 2019 | 65.41 | 66.13 | 64.73 | 65.15 | 2,779,782 | -0.72(-1.10%) |
Nov 07, 2019 | 66.35 | 66.35 | 65.08 | 65.87 | 1,675,312 | -0.82(-1.23%) |
Nov 06, 2019 | 66.34 | 67.09 | 66.20 | 66.69 | 1,847,398 | +0.53(+0.80%) |
Nov 05, 2019 | 66.92 | 67.04 | 65.85 | 66.16 | 2,377,411 | -1.00(-1.49%) |
Nov 04, 2019 | 68.17 | 68.17 | 66.83 | 67.16 | 1,812,818 | -1.12(-1.64%) |