Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.48 | 74.68 | 72.49 | 72.76 | 2,823,720 | -1.87(-2.50%) |
Jan 30, 2020 | 74.04 | 74.90 | 73.87 | 74.63 | 2,574,170 | +0.30(+0.40%) |
Jan 29, 2020 | 74.84 | 74.85 | 73.06 | 74.33 | 4,134,966 | -0.14(-0.19%) |
Jan 28, 2020 | 74.11 | 74.83 | 73.65 | 74.47 | 1,908,131 | +0.37(+0.50%) |
Jan 27, 2020 | 74.59 | 75.34 | 73.81 | 74.10 | 2,635,356 | -1.57(-2.07%) |
Jan 24, 2020 | 77.78 | 77.83 | 74.77 | 75.67 | 3,052,312 | -1.79(-2.31%) |
Jan 23, 2020 | 76.85 | 77.81 | 75.86 | 77.46 | 3,434,188 | +0.31(+0.40%) |
Jan 22, 2020 | 77.71 | 78.71 | 77.08 | 77.15 | 3,626,673 | +0.12(+0.16%) |
Jan 21, 2020 | 78.94 | 79.48 | 76.60 | 77.03 | 4,765,696 | -2.10(-2.66%) |
Jan 17, 2020 | 79.35 | 79.98 | 78.43 | 79.13 | 3,049,132 | -0.14(-0.18%) |
Jan 16, 2020 | 78.96 | 80.05 | 77.85 | 79.27 | 3,386,264 | -0.68(-0.85%) |
Jan 15, 2020 | 80.70 | 81.31 | 79.64 | 79.95 | 3,195,913 | -1.01(-1.25%) |
Jan 14, 2020 | 82.33 | 82.50 | 80.70 | 80.96 | 3,194,141 | -1.34(-1.63%) |
Jan 13, 2020 | 81.42 | 82.99 | 81.34 | 82.30 | 4,281,157 | +1.36(+1.68%) |
Jan 10, 2020 | 79.89 | 81.36 | 79.30 | 80.95 | 5,068,639 | +1.44(+1.82%) |
Jan 09, 2020 | 79.25 | 79.63 | 78.40 | 79.50 | 2,757,145 | +0.78(+1.00%) |
Jan 08, 2020 | 78.41 | 79.14 | 78.09 | 78.72 | 2,460,100 | +0.48(+0.62%) |
Jan 07, 2020 | 78.91 | 79.82 | 78.21 | 78.23 | 2,372,083 | -1.15(-1.45%) |
Jan 06, 2020 | 79.45 | 79.52 | 78.83 | 79.39 | 2,569,238 | -0.38(-0.47%) |
Jan 03, 2020 | 79.40 | 80.63 | 79.18 | 79.77 | 2,845,864 | +0.54(+0.68%) |
Jan 02, 2020 | 80.21 | 80.67 | 79.07 | 79.23 | 3,034,453 | -0.94(-1.18%) |
Dec 31, 2019 | 79.57 | 80.22 | 79.45 | 80.17 | 1,277,635 | +0.62(+0.77%) |
Dec 30, 2019 | 80.36 | 80.46 | 79.35 | 79.55 | 1,241,042 | -0.95(-1.18%) |
Dec 27, 2019 | 80.51 | 80.68 | 79.85 | 80.51 | 1,165,667 | +0.11(+0.13%) |
Dec 26, 2019 | 80.27 | 80.95 | 80.10 | 80.40 | 1,230,321 | +0.13(+0.16%) |
Dec 24, 2019 | 80.92 | 80.93 | 80.09 | 80.27 | 640,691 | -0.21(-0.26%) |
Dec 23, 2019 | 79.98 | 81.09 | 79.10 | 80.48 | 3,200,448 | +0.47(+0.58%) |
Dec 20, 2019 | 79.58 | 80.51 | 78.81 | 80.01 | 5,786,890 | +0.99(+1.25%) |
Dec 19, 2019 | 78.49 | 80.43 | 78.49 | 79.03 | 4,658,437 | +0.77(+0.99%) |
Dec 18, 2019 | 79.98 | 80.11 | 78.13 | 78.25 | 3,452,403 | -1.34(-1.68%) |
Dec 17, 2019 | 79.40 | 80.11 | 79.13 | 79.59 | 3,301,954 | +0.38(+0.48%) |
Dec 16, 2019 | 78.10 | 79.73 | 78.04 | 79.21 | 3,243,252 | +1.74(+2.25%) |
Dec 13, 2019 | 76.87 | 78.21 | 76.31 | 77.47 | 2,700,624 | +0.41(+0.53%) |
Dec 12, 2019 | 77.60 | 78.49 | 77.02 | 77.06 | 2,835,922 | -0.86(-1.11%) |
Dec 11, 2019 | 77.84 | 78.43 | 77.22 | 77.93 | 2,625,901 | -0.11(-0.14%) |
Dec 10, 2019 | 78.87 | 78.99 | 77.93 | 78.03 | 2,387,606 | -0.93(-1.18%) |
Dec 09, 2019 | 78.68 | 79.45 | 78.47 | 78.96 | 1,744,102 | +0.19(+0.25%) |
Dec 06, 2019 | 79.72 | 80.47 | 78.71 | 78.77 | 2,340,306 | -0.01(-0.01%) |
Dec 05, 2019 | 78.49 | 78.96 | 78.09 | 78.78 | 1,616,442 | +0.19(+0.25%) |
Dec 04, 2019 | 78.47 | 79.38 | 78.28 | 78.59 | 2,018,893 | +0.26(+0.33%) |
Dec 03, 2019 | 77.91 | 78.46 | 77.25 | 78.33 | 2,585,325 | -0.55(-0.70%) |
Dec 02, 2019 | 79.15 | 79.33 | 78.17 | 78.89 | 2,448,572 | -0.27(-0.34%) |
Nov 29, 2019 | 79.25 | 79.70 | 78.82 | 79.16 | 1,227,783 | -0.18(-0.22%) |
Nov 27, 2019 | 78.78 | 79.57 | 78.32 | 79.33 | 1,460,008 | +0.71(+0.91%) |
Nov 26, 2019 | 77.56 | 78.74 | 77.17 | 78.62 | 2,753,077 | +0.94(+1.21%) |
Nov 25, 2019 | 75.88 | 77.88 | 75.19 | 77.68 | 3,339,617 | +1.95(+2.57%) |
Nov 22, 2019 | 77.65 | 77.76 | 75.62 | 75.74 | 3,584,876 | -1.86(-2.39%) |
Nov 21, 2019 | 79.07 | 79.57 | 77.42 | 77.60 | 2,750,524 | -1.83(-2.31%) |
Nov 20, 2019 | 79.16 | 79.89 | 78.94 | 79.43 | 2,493,329 | +0.07(+0.09%) |
Nov 19, 2019 | 78.79 | 79.55 | 78.41 | 79.36 | 2,744,883 | +0.49(+0.62%) |
Nov 18, 2019 | 78.88 | 79.73 | 78.32 | 78.87 | 2,361,923 | -0.31(-0.39%) |
Nov 15, 2019 | 79.10 | 79.77 | 78.65 | 79.17 | 2,867,239 | -0.01(-0.01%) |
Nov 14, 2019 | 81.57 | 82.49 | 78.67 | 79.18 | 5,978,059 | +1.29(+1.65%) |
Nov 13, 2019 | 78.26 | 79.27 | 77.67 | 77.89 | 4,543,899 | -0.01(-0.01%) |
Nov 12, 2019 | 73.30 | 78.20 | 73.30 | 77.90 | 7,396,196 | +5.39(+7.43%) |
Nov 11, 2019 | 72.15 | 72.91 | 71.68 | 72.51 | 2,756,408 | +0.09(+0.12%) |
Nov 08, 2019 | 73.00 | 73.08 | 71.98 | 72.42 | 2,612,814 | -0.54(-0.74%) |
Nov 07, 2019 | 73.16 | 74.36 | 72.58 | 72.97 | 2,213,857 | -0.19(-0.26%) |
Nov 06, 2019 | 72.30 | 73.47 | 72.16 | 73.16 | 1,734,444 | +1.35(+1.88%) |
Nov 05, 2019 | 72.09 | 72.49 | 71.60 | 71.81 | 2,509,258 | -0.11(-0.15%) |
Nov 04, 2019 | 73.34 | 73.56 | 71.51 | 71.92 | 2,680,210 | -1.45(-1.97%) |