Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.78 | 82.82 | 81.65 | 81.81 | 1,959,342 | -1.30(-1.57%) |
Jan 30, 2020 | 82.39 | 83.17 | 81.86 | 83.11 | 1,754,170 | +0.13(+0.15%) |
Jan 29, 2020 | 83.18 | 83.60 | 82.96 | 82.98 | 1,688,442 | -0.05(-0.06%) |
Jan 28, 2020 | 83.17 | 83.39 | 82.76 | 83.03 | 2,129,073 | +0.02(+0.02%) |
Jan 27, 2020 | 82.23 | 83.40 | 81.72 | 83.01 | 2,423,746 | -0.23(-0.28%) |
Jan 24, 2020 | 83.66 | 83.87 | 82.99 | 83.24 | 1,756,603 | -0.29(-0.35%) |
Jan 23, 2020 | 83.47 | 83.84 | 83.01 | 83.53 | 2,322,305 | -0.06(-0.07%) |
Jan 22, 2020 | 84.00 | 84.23 | 83.06 | 83.59 | 3,070,376 | +0.08(+0.10%) |
Jan 21, 2020 | 82.08 | 84.23 | 81.89 | 83.51 | 4,673,003 | +1.23(+1.49%) |
Jan 17, 2020 | 82.38 | 82.46 | 81.80 | 82.28 | 4,880,253 | -0.24(-0.29%) |
Jan 16, 2020 | 82.52 | 82.52 | 81.90 | 82.52 | 2,447,165 | +0.39(+0.48%) |
Jan 15, 2020 | 81.79 | 82.48 | 81.32 | 82.12 | 2,793,002 | +0.32(+0.39%) |
Jan 14, 2020 | 81.39 | 81.86 | 80.59 | 81.80 | 4,183,788 | -0.15(-0.18%) |
Jan 13, 2020 | 80.20 | 82.80 | 79.87 | 81.95 | 5,461,289 | +3.18(+4.04%) |
Jan 10, 2020 | 79.75 | 79.82 | 78.54 | 78.77 | 3,401,312 | -0.59(-0.74%) |
Jan 09, 2020 | 79.42 | 79.85 | 78.73 | 79.35 | 2,289,067 | -0.17(-0.22%) |
Jan 08, 2020 | 78.50 | 79.76 | 78.44 | 79.53 | 3,900,582 | +1.14(+1.45%) |
Jan 07, 2020 | 77.67 | 78.79 | 77.66 | 78.39 | 5,238,240 | +0.18(+0.23%) |
Jan 06, 2020 | 78.22 | 78.48 | 77.16 | 78.21 | 3,818,920 | -0.19(-0.25%) |
Jan 03, 2020 | 77.46 | 78.64 | 77.38 | 78.40 | 2,041,245 | -0.34(-0.43%) |
Jan 02, 2020 | 77.94 | 78.74 | 77.19 | 78.74 | 3,225,763 | +2.06(+2.69%) |
Dec 31, 2019 | 76.45 | 76.71 | 76.24 | 76.67 | 1,409,688 | +0.17(+0.23%) |
Dec 30, 2019 | 77.11 | 77.22 | 76.17 | 76.50 | 944,763 | -0.57(-0.74%) |
Dec 27, 2019 | 77.55 | 77.55 | 76.96 | 77.07 | 870,285 | -0.26(-0.33%) |
Dec 26, 2019 | 77.80 | 77.86 | 76.89 | 77.33 | 914,540 | -0.33(-0.43%) |
Dec 24, 2019 | 77.50 | 77.74 | 77.16 | 77.66 | 685,431 | +0.16(+0.20%) |
Dec 23, 2019 | 75.91 | 77.63 | 75.65 | 77.50 | 2,401,003 | +1.86(+2.46%) |
Dec 20, 2019 | 75.65 | 76.08 | 75.41 | 75.64 | 4,258,511 | +0.25(+0.33%) |
Dec 19, 2019 | 76.67 | 76.73 | 75.28 | 75.39 | 3,069,859 | -1.32(-1.72%) |
Dec 18, 2019 | 76.41 | 76.80 | 76.10 | 76.71 | 4,265,618 | +0.38(+0.49%) |
Dec 17, 2019 | 75.81 | 76.35 | 74.53 | 76.34 | 3,801,793 | -0.56(-0.73%) |
Dec 16, 2019 | 77.50 | 77.66 | 76.73 | 76.89 | 3,130,190 | -0.09(-0.12%) |
Dec 13, 2019 | 76.69 | 77.06 | 76.27 | 76.99 | 2,002,966 | +0.41(+0.54%) |
Dec 12, 2019 | 76.24 | 76.85 | 75.87 | 76.57 | 2,529,732 | +0.46(+0.60%) |
Dec 11, 2019 | 75.60 | 76.23 | 75.24 | 76.12 | 3,205,397 | +0.66(+0.87%) |
Dec 10, 2019 | 74.11 | 75.66 | 73.93 | 75.45 | 3,490,406 | +0.68(+0.91%) |
Dec 09, 2019 | 76.23 | 76.23 | 74.64 | 74.78 | 3,259,146 | -1.49(-1.95%) |
Dec 06, 2019 | 75.93 | 76.59 | 75.89 | 76.26 | 2,196,981 | +0.63(+0.84%) |
Dec 05, 2019 | 75.41 | 75.80 | 74.86 | 75.63 | 1,586,454 | +0.25(+0.33%) |
Dec 04, 2019 | 74.24 | 75.55 | 74.24 | 75.38 | 2,108,396 | +1.30(+1.75%) |
Dec 03, 2019 | 74.35 | 74.63 | 73.64 | 74.08 | 1,817,079 | -0.78(-1.04%) |
Dec 02, 2019 | 75.08 | 75.37 | 74.21 | 74.86 | 2,109,954 | -0.10(-0.13%) |
Nov 29, 2019 | 75.18 | 75.78 | 74.90 | 74.96 | 934,069 | -0.45(-0.59%) |
Nov 27, 2019 | 74.91 | 75.55 | 74.76 | 75.41 | 1,503,237 | +0.41(+0.55%) |
Nov 26, 2019 | 75.13 | 75.74 | 74.83 | 75.00 | 4,172,108 | -0.03(-0.03%) |
Nov 25, 2019 | 75.48 | 75.67 | 74.87 | 75.03 | 2,483,404 | +0.02(+0.02%) |
Nov 22, 2019 | 75.02 | 75.22 | 74.66 | 75.01 | 3,365,361 | -0.21(-0.28%) |
Nov 21, 2019 | 74.85 | 75.38 | 74.38 | 75.22 | 2,453,729 | +0.23(+0.30%) |
Nov 20, 2019 | 74.49 | 75.21 | 74.39 | 74.99 | 3,599,151 | +0.30(+0.40%) |
Nov 19, 2019 | 74.27 | 74.92 | 73.84 | 74.69 | 2,544,279 | +0.50(+0.68%) |
Nov 18, 2019 | 74.29 | 74.88 | 73.94 | 74.18 | 2,812,643 | -0.29(-0.39%) |
Nov 15, 2019 | 73.65 | 74.54 | 73.65 | 74.48 | 2,239,273 | +0.64(+0.87%) |
Nov 14, 2019 | 73.82 | 74.08 | 73.55 | 73.84 | 2,186,894 | -0.13(-0.17%) |
Nov 13, 2019 | 73.89 | 74.19 | 73.28 | 73.96 | 4,181,507 | +0.71(+0.97%) |
Nov 12, 2019 | 72.46 | 73.94 | 72.25 | 73.25 | 5,126,464 | +1.13(+1.57%) |
Nov 11, 2019 | 71.62 | 72.56 | 71.51 | 72.12 | 3,357,132 | +0.32(+0.45%) |
Nov 08, 2019 | 71.13 | 71.94 | 71.04 | 71.80 | 3,351,474 | +0.47(+0.65%) |
Nov 07, 2019 | 71.28 | 71.61 | 70.87 | 71.33 | 3,875,570 | -0.34(-0.47%) |
Nov 06, 2019 | 70.93 | 71.91 | 70.71 | 71.67 | 3,524,536 | +0.81(+1.15%) |
Nov 05, 2019 | 71.37 | 71.37 | 70.52 | 70.85 | 2,887,398 | -0.32(-0.45%) |
Nov 04, 2019 | 71.52 | 71.78 | 70.53 | 71.17 | 3,312,412 | -0.07(-0.10%) |