Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.27 | 76.67 | 73.30 | 76.30 | 2,521,700 | +1.76(+2.36%) |
Jan 30, 2020 | 73.10 | 74.80 | 72.55 | 74.54 | 1,424,762 | +0.96(+1.30%) |
Jan 29, 2020 | 72.51 | 74.14 | 71.21 | 73.58 | 1,373,680 | +2.07(+2.89%) |
Jan 28, 2020 | 71.00 | 72.48 | 70.26 | 71.51 | 1,595,907 | +1.07(+1.52%) |
Jan 27, 2020 | 71.33 | 72.13 | 70.32 | 70.44 | 1,750,223 | -2.56(-3.51%) |
Jan 24, 2020 | 74.97 | 76.19 | 72.37 | 73.00 | 1,660,100 | -1.47(-1.97%) |
Jan 23, 2020 | 75.67 | 75.97 | 74.21 | 74.47 | 1,279,048 | -1.14(-1.51%) |
Jan 22, 2020 | 77.07 | 77.11 | 75.46 | 75.61 | 1,500,865 | -1.12(-1.46%) |
Jan 21, 2020 | 75.56 | 77.12 | 74.32 | 76.73 | 1,606,251 | +1.17(+1.55%) |
Jan 17, 2020 | 76.66 | 76.90 | 75.49 | 75.56 | 1,357,400 | -0.55(-0.72%) |
Jan 16, 2020 | 78.00 | 78.79 | 75.11 | 76.11 | 2,998,733 | -0.83(-1.08%) |
Jan 15, 2020 | 73.28 | 77.78 | 73.20 | 76.94 | 3,962,373 | +3.78(+5.17%) |
Jan 14, 2020 | 74.32 | 75.11 | 72.26 | 73.16 | 1,909,450 | -0.87(-1.18%) |
Jan 13, 2020 | 73.89 | 75.58 | 73.80 | 74.03 | 3,347,098 | +0.94(+1.29%) |
Jan 10, 2020 | 73.08 | 73.80 | 72.25 | 73.09 | 1,656,200 | +0.47(+0.65%) |
Jan 09, 2020 | 73.99 | 74.00 | 71.35 | 72.62 | 2,772,037 | +0.07(+0.10%) |
Jan 08, 2020 | 71.81 | 73.29 | 71.03 | 72.55 | 2,482,497 | +0.65(+0.90%) |
Jan 07, 2020 | 70.29 | 72.84 | 69.37 | 71.90 | 6,986,424 | +1.58(+2.25%) |
Jan 06, 2020 | 66.63 | 70.50 | 65.81 | 70.32 | 3,151,614 | +3.04(+4.52%) |
Jan 03, 2020 | 67.62 | 68.68 | 67.10 | 67.28 | 1,128,400 | -1.44(-2.10%) |
Jan 02, 2020 | 68.80 | 69.24 | 68.02 | 68.72 | 1,315,462 | +0.68(+1.00%) |
Dec 31, 2019 | 66.38 | 68.18 | 66.31 | 68.04 | 1,352,100 | +1.25(+1.87%) |
Dec 30, 2019 | 66.56 | 67.18 | 65.52 | 66.79 | 1,162,743 | +0.15(+0.23%) |
Dec 27, 2019 | 67.51 | 67.96 | 66.51 | 66.64 | 955,600 | -0.81(-1.20%) |
Dec 26, 2019 | 66.50 | 68.19 | 66.30 | 67.45 | 1,387,718 | +0.99(+1.49%) |
Dec 24, 2019 | 66.30 | 66.89 | 65.74 | 66.46 | 562,500 | +0.31(+0.47%) |
Dec 23, 2019 | 67.02 | 67.50 | 65.93 | 66.15 | 1,663,715 | -0.78(-1.17%) |
Dec 20, 2019 | 68.20 | 68.48 | 66.41 | 66.93 | 2,201,400 | -1.25(-1.83%) |
Dec 19, 2019 | 67.75 | 68.46 | 67.10 | 68.18 | 1,610,546 | +0.58(+0.86%) |
Dec 18, 2019 | 66.22 | 68.14 | 66.04 | 67.60 | 2,237,049 | +1.43(+2.16%) |
Dec 17, 2019 | 66.62 | 66.62 | 65.40 | 66.17 | 2,301,002 | -0.18(-0.27%) |
Dec 16, 2019 | 63.59 | 66.39 | 63.56 | 66.35 | 3,282,823 | +2.81(+4.42%) |
Dec 13, 2019 | 62.50 | 63.75 | 62.02 | 63.54 | 2,489,500 | +1.05(+1.68%) |
Dec 12, 2019 | 63.49 | 64.23 | 62.12 | 62.49 | 3,317,292 | -1.03(-1.62%) |
Dec 11, 2019 | 64.24 | 64.45 | 62.05 | 63.52 | 3,685,581 | -1.05(-1.63%) |
Dec 10, 2019 | 65.49 | 65.83 | 63.39 | 64.57 | 3,895,786 | -1.37(-2.08%) |
Dec 09, 2019 | 62.39 | 67.27 | 62.33 | 65.94 | 5,234,142 | +3.20(+5.10%) |
Dec 06, 2019 | 64.26 | 65.08 | 62.11 | 62.74 | 11,257,600 | -6.93(-9.95%) |
Dec 05, 2019 | 70.03 | 70.75 | 69.22 | 69.67 | 3,873,221 | -0.29(-0.41%) |
Dec 04, 2019 | 70.50 | 70.90 | 69.15 | 69.96 | 2,076,520 | -0.06(-0.09%) |
Dec 03, 2019 | 66.72 | 70.53 | 66.05 | 70.02 | 2,445,595 | +1.09(+1.58%) |
Dec 02, 2019 | 74.06 | 74.50 | 68.46 | 68.93 | 3,159,862 | -5.57(-7.48%) |
Nov 29, 2019 | 74.10 | 74.94 | 73.86 | 74.50 | 512,600 | +0.42(+0.57%) |
Nov 27, 2019 | 75.81 | 75.84 | 73.36 | 74.08 | 1,356,200 | -1.08(-1.44%) |
Nov 26, 2019 | 75.00 | 75.77 | 74.76 | 75.16 | 1,847,387 | +0.61(+0.82%) |
Nov 25, 2019 | 73.80 | 75.06 | 72.86 | 74.55 | 1,942,117 | +1.39(+1.90%) |
Nov 22, 2019 | 72.00 | 74.00 | 71.15 | 73.16 | 3,059,800 | +3.24(+4.63%) |
Nov 21, 2019 | 71.50 | 71.95 | 69.58 | 69.92 | 1,128,992 | -1.07(-1.51%) |
Nov 20, 2019 | 69.25 | 71.71 | 68.55 | 70.99 | 2,793,629 | +1.35(+1.94%) |
Nov 19, 2019 | 70.19 | 70.33 | 68.19 | 69.64 | 1,706,034 | -0.44(-0.63%) |
Nov 18, 2019 | 70.47 | 71.14 | 68.78 | 70.08 | 1,676,349 | +0.07(+0.10%) |
Nov 15, 2019 | 68.13 | 71.10 | 67.91 | 70.01 | 2,316,000 | +2.27(+3.35%) |
Nov 14, 2019 | 67.77 | 68.15 | 66.71 | 67.74 | 938,161 | -0.27(-0.40%) |
Nov 13, 2019 | 68.00 | 68.51 | 66.87 | 68.01 | 1,987,015 | +0.01(+0.01%) |
Nov 12, 2019 | 68.50 | 70.05 | 67.56 | 68.00 | 1,909,852 | -0.39(-0.57%) |
Nov 11, 2019 | 69.51 | 70.19 | 67.76 | 68.39 | 1,040,401 | -1.46(-2.09%) |
Nov 08, 2019 | 66.54 | 70.00 | 66.52 | 69.85 | 1,478,200 | +3.04(+4.55%) |
Nov 07, 2019 | 67.03 | 68.68 | 66.21 | 66.81 | 1,129,007 | -0.02(-0.03%) |
Nov 06, 2019 | 66.95 | 67.13 | 65.36 | 66.83 | 1,328,637 | -0.06(-0.09%) |
Nov 05, 2019 | 70.71 | 70.85 | 66.68 | 66.89 | 1,813,341 | -3.23(-4.61%) |
Nov 04, 2019 | 70.81 | 70.85 | 69.01 | 70.12 | 1,563,462 | -0.27(-0.38%) |