Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.73 | 73.74 | 72.60 | 72.79 | 5,889,153 | -1.30(-1.76%) |
Jan 30, 2020 | 73.53 | 74.19 | 73.29 | 74.10 | 4,415,877 | +0.00(+0.00%) |
Jan 29, 2020 | 74.40 | 74.50 | 74.06 | 74.10 | 1,127,257 | -0.01(-0.01%) |
Jan 28, 2020 | 73.70 | 74.28 | 73.62 | 74.11 | 1,961,665 | +0.69(+0.94%) |
Jan 27, 2020 | 73.37 | 73.75 | 73.20 | 73.42 | 2,025,003 | -1.39(-1.86%) |
Jan 24, 2020 | 75.61 | 75.62 | 74.58 | 74.81 | 2,768,601 | -0.62(-0.83%) |
Jan 23, 2020 | 75.19 | 75.45 | 74.88 | 75.43 | 3,198,062 | +0.01(+0.01%) |
Jan 22, 2020 | 75.64 | 75.76 | 75.40 | 75.42 | 2,259,411 | +0.06(+0.07%) |
Jan 21, 2020 | 75.39 | 75.59 | 75.30 | 75.37 | 2,751,739 | -0.41(-0.54%) |
Jan 17, 2020 | 75.80 | 75.85 | 75.61 | 75.78 | 2,052,040 | +0.20(+0.27%) |
Jan 16, 2020 | 75.35 | 75.58 | 75.31 | 75.57 | 1,504,197 | +0.55(+0.73%) |
Jan 15, 2020 | 74.97 | 75.23 | 74.91 | 75.02 | 1,736,783 | -0.05(-0.06%) |
Jan 14, 2020 | 74.97 | 75.22 | 74.89 | 75.07 | 1,999,041 | -0.07(-0.09%) |
Jan 13, 2020 | 74.73 | 75.13 | 74.61 | 75.13 | 2,557,399 | +0.56(+0.75%) |
Jan 10, 2020 | 74.82 | 74.90 | 74.45 | 74.57 | 3,563,708 | -0.17(-0.22%) |
Jan 09, 2020 | 74.66 | 74.74 | 74.50 | 74.74 | 1,818,386 | +0.42(+0.56%) |
Jan 08, 2020 | 73.97 | 74.58 | 73.93 | 74.32 | 3,147,003 | +0.36(+0.49%) |
Jan 07, 2020 | 74.05 | 74.14 | 73.89 | 73.96 | 2,481,825 | -0.19(-0.25%) |
Jan 06, 2020 | 73.56 | 74.16 | 73.54 | 74.15 | 2,465,752 | +0.17(+0.23%) |
Jan 03, 2020 | 73.75 | 74.27 | 73.66 | 73.98 | 1,809,860 | -0.64(-0.86%) |
Jan 02, 2020 | 74.34 | 74.65 | 74.23 | 74.62 | 2,512,626 | +0.76(+1.03%) |
Dec 31, 2019 | 73.59 | 73.91 | 73.52 | 73.86 | 2,196,146 | +0.17(+0.23%) |
Dec 30, 2019 | 74.21 | 74.21 | 73.60 | 73.69 | 1,929,841 | -0.45(-0.60%) |
Dec 27, 2019 | 74.48 | 74.48 | 74.01 | 74.14 | 1,338,161 | +0.05(+0.06%) |
Dec 26, 2019 | 73.79 | 74.09 | 73.78 | 74.09 | 820,404 | +0.40(+0.54%) |
Dec 24, 2019 | 73.74 | 73.75 | 73.57 | 73.69 | 1,390,524 | +0.02(+0.03%) |
Dec 23, 2019 | 73.70 | 73.74 | 73.63 | 73.67 | 1,486,646 | +0.17(+0.23%) |
Dec 20, 2019 | 73.63 | 73.69 | 73.50 | 73.50 | 2,223,079 | +0.13(+0.18%) |
Dec 19, 2019 | 73.17 | 73.37 | 73.10 | 73.37 | 3,055,101 | +0.17(+0.23%) |
Dec 18, 2019 | 73.24 | 73.29 | 73.15 | 73.20 | 2,667,760 | +0.05(+0.06%) |
Dec 17, 2019 | 73.26 | 73.28 | 73.14 | 73.16 | 1,793,186 | -0.01(-0.01%) |
Dec 16, 2019 | 73.18 | 73.33 | 73.13 | 73.17 | 1,703,902 | +0.53(+0.74%) |
Dec 13, 2019 | 72.56 | 72.96 | 72.34 | 72.63 | 3,513,869 | +0.23(+0.32%) |
Dec 12, 2019 | 71.80 | 72.57 | 71.77 | 72.40 | 3,574,242 | +0.64(+0.89%) |
Dec 11, 2019 | 71.58 | 71.88 | 71.55 | 71.77 | 1,356,563 | +0.34(+0.48%) |
Dec 10, 2019 | 71.47 | 71.63 | 71.30 | 71.43 | 2,260,849 | -0.05(-0.06%) |
Dec 09, 2019 | 71.62 | 71.78 | 71.47 | 71.47 | 2,346,339 | -0.23(-0.32%) |
Dec 06, 2019 | 71.66 | 71.80 | 71.60 | 71.70 | 1,829,045 | +0.56(+0.79%) |
Dec 05, 2019 | 71.18 | 71.21 | 70.87 | 71.14 | 2,157,482 | +0.07(+0.10%) |
Dec 04, 2019 | 70.88 | 71.14 | 70.84 | 71.07 | 2,479,114 | +0.49(+0.69%) |
Dec 03, 2019 | 70.30 | 70.58 | 70.00 | 70.58 | 3,531,756 | -0.36(-0.51%) |
Dec 02, 2019 | 71.49 | 71.49 | 70.78 | 70.94 | 3,550,455 | -0.46(-0.64%) |
Nov 29, 2019 | 71.56 | 71.62 | 71.40 | 71.40 | 5,268,414 | -0.44(-0.62%) |
Nov 27, 2019 | 71.70 | 71.87 | 71.65 | 71.84 | 694,281 | +0.27(+0.37%) |
Nov 26, 2019 | 71.47 | 71.66 | 71.40 | 71.57 | 1,490,363 | +0.06(+0.08%) |
Nov 25, 2019 | 71.26 | 71.55 | 71.25 | 71.52 | 1,553,070 | +0.54(+0.77%) |
Nov 22, 2019 | 71.04 | 71.08 | 70.78 | 70.98 | 983,266 | +0.06(+0.09%) |
Nov 21, 2019 | 70.97 | 70.97 | 70.66 | 70.91 | 1,037,400 | -0.03(-0.04%) |
Nov 20, 2019 | 71.05 | 71.20 | 70.64 | 70.94 | 1,919,171 | -0.30(-0.43%) |
Nov 19, 2019 | 71.50 | 71.59 | 71.14 | 71.24 | 3,058,411 | -0.08(-0.12%) |
Nov 18, 2019 | 71.22 | 71.36 | 71.10 | 71.33 | 1,400,463 | +0.06(+0.09%) |
Nov 15, 2019 | 71.08 | 71.26 | 70.97 | 71.26 | 2,213,055 | +0.47(+0.66%) |
Nov 14, 2019 | 70.59 | 70.79 | 70.49 | 70.79 | 1,719,483 | +0.01(+0.01%) |
Nov 13, 2019 | 70.51 | 70.84 | 70.41 | 70.78 | 1,016,900 | -0.06(-0.09%) |
Nov 12, 2019 | 70.87 | 71.08 | 70.73 | 70.85 | 2,020,667 | -0.05(-0.06%) |
Nov 11, 2019 | 70.62 | 70.89 | 70.53 | 70.89 | 1,099,250 | -0.17(-0.23%) |
Nov 08, 2019 | 70.85 | 71.06 | 70.64 | 71.06 | 2,004,977 | +0.00(+0.00%) |
Nov 07, 2019 | 71.10 | 71.25 | 70.93 | 71.06 | 1,316,025 | +0.29(+0.42%) |
Nov 06, 2019 | 70.76 | 70.84 | 70.55 | 70.76 | 1,508,006 | -0.04(-0.05%) |
Nov 05, 2019 | 70.89 | 70.93 | 70.66 | 70.80 | 4,208,419 | +0.02(+0.03%) |
Nov 04, 2019 | 70.90 | 70.95 | 70.72 | 70.78 | 1,537,257 | +0.30(+0.43%) |