Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.47 | 81.55 | 80.47 | 80.79 | 960,800 | -0.63(-0.77%) |
Jan 30, 2020 | 79.63 | 81.45 | 79.62 | 81.42 | 725,218 | +1.17(+1.46%) |
Jan 29, 2020 | 79.72 | 80.54 | 79.38 | 80.25 | 674,851 | +0.55(+0.69%) |
Jan 28, 2020 | 78.78 | 79.74 | 78.74 | 79.70 | 590,823 | +1.16(+1.48%) |
Jan 27, 2020 | 77.82 | 79.08 | 77.27 | 78.54 | 751,588 | +0.02(+0.03%) |
Jan 24, 2020 | 78.60 | 78.98 | 77.81 | 78.52 | 915,400 | +0.37(+0.47%) |
Jan 23, 2020 | 78.80 | 79.38 | 77.82 | 78.15 | 939,019 | -0.91(-1.15%) |
Jan 22, 2020 | 79.12 | 79.81 | 78.91 | 79.06 | 600,172 | +0.16(+0.20%) |
Jan 21, 2020 | 79.59 | 80.82 | 78.77 | 78.90 | 924,636 | -0.85(-1.07%) |
Jan 17, 2020 | 79.44 | 80.01 | 79.06 | 79.75 | 691,200 | +0.58(+0.73%) |
Jan 16, 2020 | 79.40 | 79.71 | 78.82 | 79.17 | 919,674 | +0.15(+0.19%) |
Jan 15, 2020 | 80.54 | 80.90 | 79.00 | 79.02 | 757,079 | -0.86(-1.08%) |
Jan 14, 2020 | 79.08 | 80.42 | 79.08 | 79.88 | 1,147,969 | +0.84(+1.06%) |
Jan 13, 2020 | 77.25 | 79.36 | 77.25 | 79.04 | 1,010,721 | +1.82(+2.36%) |
Jan 10, 2020 | 77.20 | 77.97 | 76.98 | 77.22 | 565,600 | +0.36(+0.47%) |
Jan 09, 2020 | 76.93 | 77.94 | 76.29 | 76.86 | 634,296 | +0.54(+0.71%) |
Jan 08, 2020 | 75.85 | 76.77 | 75.51 | 76.32 | 468,310 | -0.01(-0.01%) |
Jan 07, 2020 | 75.24 | 77.22 | 75.05 | 76.33 | 1,175,439 | +1.29(+1.72%) |
Jan 06, 2020 | 75.03 | 75.50 | 74.39 | 75.04 | 997,378 | -0.60(-0.79%) |
Jan 03, 2020 | 74.66 | 76.64 | 74.46 | 75.64 | 650,100 | +0.56(+0.75%) |
Jan 02, 2020 | 74.83 | 75.19 | 74.19 | 75.08 | 1,082,435 | +0.40(+0.54%) |
Dec 31, 2019 | 73.94 | 75.22 | 73.73 | 74.68 | 827,600 | +0.49(+0.66%) |
Dec 30, 2019 | 75.47 | 75.79 | 74.15 | 74.19 | 651,600 | -1.30(-1.72%) |
Dec 27, 2019 | 74.82 | 75.57 | 74.73 | 75.49 | 661,500 | +0.67(+0.90%) |
Dec 26, 2019 | 74.34 | 75.10 | 74.33 | 74.82 | 431,068 | +0.48(+0.65%) |
Dec 24, 2019 | 73.98 | 74.34 | 73.59 | 74.34 | 359,200 | +0.17(+0.23%) |
Dec 23, 2019 | 74.11 | 74.59 | 73.28 | 74.17 | 523,705 | +0.61(+0.83%) |
Dec 20, 2019 | 73.71 | 74.05 | 73.05 | 73.56 | 1,191,000 | +0.18(+0.25%) |
Dec 19, 2019 | 73.00 | 73.50 | 72.64 | 73.38 | 553,019 | +0.13(+0.18%) |
Dec 18, 2019 | 72.90 | 73.60 | 72.75 | 73.25 | 593,555 | +0.36(+0.49%) |
Dec 17, 2019 | 73.94 | 74.28 | 72.80 | 72.89 | 649,685 | -0.52(-0.71%) |
Dec 16, 2019 | 73.00 | 73.75 | 72.48 | 73.41 | 699,854 | +0.74(+1.02%) |
Dec 13, 2019 | 72.35 | 73.18 | 72.03 | 72.67 | 1,411,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.08 | 74.08 | 72.07 | 72.54 | 864,962 | -1.65(-2.22%) |
Dec 11, 2019 | 73.80 | 74.48 | 72.74 | 74.19 | 630,650 | +0.20(+0.27%) |
Dec 10, 2019 | 74.06 | 74.30 | 73.59 | 73.99 | 1,782,285 | -0.11(-0.15%) |
Dec 09, 2019 | 74.29 | 74.76 | 73.86 | 74.10 | 518,077 | -0.38(-0.51%) |
Dec 06, 2019 | 75.24 | 75.95 | 74.48 | 74.48 | 876,400 | -1.04(-1.38%) |
Dec 05, 2019 | 74.43 | 75.97 | 74.08 | 75.52 | 1,183,982 | +2.57(+3.52%) |
Dec 04, 2019 | 73.64 | 74.10 | 72.54 | 72.95 | 1,163,791 | -0.68(-0.92%) |
Dec 03, 2019 | 73.20 | 73.76 | 72.73 | 73.63 | 790,021 | -0.24(-0.32%) |
Dec 02, 2019 | 73.94 | 74.25 | 73.28 | 73.87 | 672,320 | -0.05(-0.07%) |
Nov 29, 2019 | 74.67 | 74.87 | 73.60 | 73.92 | 450,300 | -0.69(-0.92%) |
Nov 27, 2019 | 74.38 | 74.90 | 74.11 | 74.61 | 508,100 | +0.29(+0.39%) |
Nov 26, 2019 | 73.44 | 74.50 | 73.31 | 74.32 | 1,063,255 | +1.10(+1.50%) |
Nov 25, 2019 | 72.28 | 73.44 | 72.19 | 73.22 | 794,688 | +1.37(+1.91%) |
Nov 22, 2019 | 72.21 | 72.67 | 71.71 | 71.85 | 950,300 | -0.16(-0.22%) |
Nov 21, 2019 | 71.42 | 72.59 | 71.40 | 72.01 | 1,216,959 | +0.29(+0.40%) |
Nov 20, 2019 | 71.54 | 72.56 | 70.69 | 71.72 | 1,260,112 | +0.26(+0.36%) |
Nov 19, 2019 | 71.70 | 71.95 | 71.02 | 71.46 | 1,250,890 | -0.05(-0.07%) |
Nov 18, 2019 | 71.20 | 71.85 | 71.00 | 71.51 | 1,364,438 | +0.06(+0.08%) |
Nov 15, 2019 | 70.54 | 71.86 | 70.06 | 71.45 | 915,200 | +1.35(+1.93%) |
Nov 14, 2019 | 71.06 | 71.28 | 69.96 | 70.10 | 1,329,993 | -1.10(-1.54%) |
Nov 13, 2019 | 69.76 | 71.57 | 69.40 | 71.20 | 2,193,869 | +1.19(+1.70%) |
Nov 12, 2019 | 68.00 | 70.24 | 67.53 | 70.01 | 2,128,730 | +2.28(+3.37%) |
Nov 11, 2019 | 67.70 | 68.09 | 66.53 | 67.73 | 3,292,060 | -0.69(-1.01%) |
Nov 08, 2019 | 70.53 | 70.74 | 67.68 | 68.42 | 4,535,600 | +5.71(+9.11%) |
Nov 07, 2019 | 61.80 | 62.88 | 61.05 | 62.71 | 2,656,151 | +1.17(+1.90%) |
Nov 06, 2019 | 59.98 | 61.71 | 59.73 | 61.54 | 849,254 | +1.56(+2.60%) |
Nov 05, 2019 | 60.85 | 60.89 | 59.58 | 59.98 | 1,979,597 | -1.10(-1.80%) |
Nov 04, 2019 | 63.50 | 63.53 | 59.87 | 61.08 | 3,321,943 | -1.95(-3.09%) |