Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.42 | 72.48 | 71.98 | 72.28 | 2,692,240 | -0.32(-0.44%) |
Jan 30, 2020 | 72.55 | 73.01 | 72.30 | 72.60 | 2,428,693 | -0.33(-0.45%) |
Jan 29, 2020 | 73.24 | 73.39 | 72.93 | 72.93 | 2,680,216 | -0.18(-0.25%) |
Jan 28, 2020 | 73.39 | 73.49 | 73.00 | 73.11 | 1,926,241 | -0.16(-0.22%) |
Jan 27, 2020 | 72.60 | 73.29 | 72.55 | 73.27 | 1,604,935 | -0.07(-0.10%) |
Jan 24, 2020 | 73.47 | 73.66 | 73.07 | 73.34 | 1,713,744 | -0.11(-0.15%) |
Jan 23, 2020 | 73.16 | 73.47 | 73.05 | 73.45 | 1,787,681 | +0.10(+0.14%) |
Jan 22, 2020 | 72.63 | 73.47 | 72.49 | 73.35 | 2,837,104 | +0.72(+0.99%) |
Jan 21, 2020 | 72.54 | 72.74 | 72.50 | 72.63 | 1,346,219 | -0.02(-0.03%) |
Jan 20, 2020 | 72.30 | 72.71 | 72.30 | 72.65 | 736,138 | +0.17(+0.23%) |
Jan 17, 2020 | 72.63 | 72.74 | 72.33 | 72.48 | 2,719,251 | -0.06(-0.08%) |
Jan 16, 2020 | 72.40 | 72.57 | 72.21 | 72.54 | 2,074,741 | +0.25(+0.35%) |
Jan 15, 2020 | 71.97 | 72.29 | 71.82 | 72.29 | 2,353,181 | +0.18(+0.25%) |
Jan 14, 2020 | 72.33 | 72.47 | 71.94 | 72.11 | 2,526,276 | -0.17(-0.24%) |
Jan 13, 2020 | 72.06 | 72.28 | 71.81 | 72.28 | 4,183,871 | +0.29(+0.40%) |
Jan 10, 2020 | 72.15 | 72.23 | 71.73 | 71.99 | 3,267,598 | -0.29(-0.40%) |
Jan 09, 2020 | 72.65 | 72.82 | 72.12 | 72.28 | 2,906,201 | -0.11(-0.15%) |
Jan 08, 2020 | 71.75 | 72.84 | 71.70 | 72.39 | 3,991,315 | +0.65(+0.91%) |
Jan 07, 2020 | 72.20 | 72.39 | 71.65 | 71.74 | 4,428,561 | -0.68(-0.94%) |
Jan 06, 2020 | 72.37 | 72.61 | 72.09 | 72.42 | 1,564,217 | -1.17(-1.59%) |
Jan 03, 2020 | 73.25 | 73.67 | 73.09 | 73.59 | 5,439,180 | -0.07(-0.10%) |
Jan 02, 2020 | 73.65 | 73.80 | 73.43 | 73.66 | 4,401,631 | +0.31(+0.42%) |
Dec 31, 2019 | 73.35 | 73.35 | 73.35 | 0 | -0.01(-0.01%) | |
Dec 30, 2019 | 73.49 | 73.57 | 73.13 | 73.36 | 3,216,638 | -0.16(-0.22%) |
Dec 27, 2019 | 73.38 | 73.52 | 73.20 | 73.52 | 3,339,953 | +0.10(+0.14%) |
Dec 24, 2019 | 73.42 | 73.42 | 73.42 | 0 | -0.05(-0.07%) | |
Dec 23, 2019 | 73.78 | 73.82 | 73.29 | 73.47 | 1,913,420 | -0.20(-0.27%) |
Dec 20, 2019 | 73.36 | 73.97 | 73.36 | 73.67 | 7,547,481 | +0.36(+0.49%) |
Dec 19, 2019 | 73.75 | 73.84 | 73.28 | 73.31 | 3,862,982 | -0.30(-0.41%) |
Dec 18, 2019 | 74.39 | 74.43 | 73.35 | 73.61 | 3,949,980 | -0.87(-1.17%) |
Dec 17, 2019 | 74.18 | 74.50 | 73.78 | 74.48 | 2,758,414 | +0.43(+0.58%) |
Dec 16, 2019 | 73.93 | 74.36 | 73.93 | 74.05 | 1,392,369 | +0.23(+0.31%) |
Dec 13, 2019 | 74.78 | 74.78 | 73.60 | 73.82 | 5,222,468 | -0.89(-1.19%) |
Dec 12, 2019 | 74.46 | 75.26 | 74.46 | 74.71 | 1,870,378 | +0.12(+0.16%) |
Dec 11, 2019 | 74.58 | 74.87 | 74.44 | 74.59 | 1,686,913 | -0.08(-0.11%) |
Dec 10, 2019 | 74.90 | 74.95 | 74.19 | 74.67 | 1,766,504 | -0.29(-0.39%) |
Dec 09, 2019 | 74.95 | 75.18 | 74.67 | 74.96 | 1,724,033 | -0.25(-0.33%) |
Dec 06, 2019 | 75.11 | 75.59 | 75.00 | 75.21 | 1,854,650 | +0.31(+0.41%) |
Dec 05, 2019 | 74.38 | 74.93 | 74.00 | 74.90 | 3,075,048 | +0.70(+0.94%) |
Dec 04, 2019 | 73.63 | 74.22 | 73.63 | 74.20 | 1,810,133 | +0.26(+0.35%) |
Dec 03, 2019 | 74.20 | 74.25 | 73.59 | 73.94 | 2,419,096 | -0.74(-0.99%) |
Dec 02, 2019 | 74.91 | 74.93 | 74.35 | 74.68 | 2,516,987 | -0.26(-0.35%) |
Nov 29, 2019 | 74.93 | 75.12 | 74.51 | 74.94 | 1,921,493 | +0.02(+0.03%) |
Nov 28, 2019 | 74.90 | 75.19 | 74.80 | 74.92 | 1,059,120 | +0.00(+0.00%) |
Nov 27, 2019 | 75.11 | 75.48 | 74.90 | 74.92 | 2,086,023 | -0.26(-0.35%) |
Nov 26, 2019 | 75.51 | 76.17 | 74.75 | 75.18 | 3,212,016 | -0.62(-0.82%) |
Nov 25, 2019 | 75.72 | 75.99 | 75.53 | 75.80 | 2,365,355 | +0.24(+0.32%) |
Nov 22, 2019 | 76.10 | 76.18 | 75.48 | 75.56 | 2,259,416 | -0.46(-0.61%) |
Nov 21, 2019 | 76.31 | 76.32 | 75.84 | 76.02 | 1,987,923 | -0.20(-0.26%) |
Nov 20, 2019 | 76.40 | 76.46 | 76.19 | 76.22 | 1,699,000 | -0.28(-0.37%) |
Nov 19, 2019 | 76.35 | 76.60 | 76.28 | 76.50 | 1,859,007 | +0.22(+0.29%) |
Nov 18, 2019 | 75.86 | 76.41 | 75.86 | 76.28 | 1,499,708 | +0.27(+0.36%) |
Nov 15, 2019 | 76.14 | 76.19 | 75.94 | 76.01 | 1,934,929 | -0.09(-0.12%) |
Nov 14, 2019 | 76.10 | 76.14 | 75.88 | 76.10 | 1,217,051 | +0.03(+0.04%) |
Nov 13, 2019 | 76.18 | 76.35 | 75.98 | 76.07 | 1,610,768 | -0.36(-0.47%) |
Nov 12, 2019 | 76.50 | 76.75 | 76.21 | 76.43 | 1,404,508 | -0.07(-0.09%) |
Nov 11, 2019 | 76.33 | 76.60 | 76.29 | 76.50 | 667,225 | +0.00(+0.00%) |
Nov 08, 2019 | 76.40 | 76.55 | 76.15 | 76.50 | 1,041,270 | +0.08(+0.10%) |
Nov 07, 2019 | 76.50 | 76.67 | 76.34 | 76.42 | 1,648,721 | -0.05(-0.07%) |
Nov 06, 2019 | 76.35 | 76.50 | 76.11 | 76.47 | 1,222,941 | +0.09(+0.12%) |
Nov 05, 2019 | 76.23 | 76.48 | 76.23 | 76.38 | 1,567,240 | +0.16(+0.21%) |
Nov 04, 2019 | 75.96 | 76.43 | 75.96 | 76.22 | 2,167,614 | +0.42(+0.55%) |