Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.42 | 82.51 | 80.36 | 80.58 | 6,395,464 | -1.87(-2.27%) |
Jan 30, 2020 | 81.64 | 82.50 | 81.35 | 82.45 | 5,675,223 | +0.02(+0.02%) |
Jan 29, 2020 | 82.87 | 83.44 | 82.37 | 82.43 | 4,232,890 | -0.37(-0.45%) |
Jan 28, 2020 | 82.95 | 83.25 | 82.66 | 82.80 | 5,389,342 | -0.05(-0.06%) |
Jan 27, 2020 | 82.40 | 83.23 | 82.20 | 82.85 | 4,847,014 | -0.75(-0.90%) |
Jan 24, 2020 | 84.01 | 84.64 | 83.42 | 83.60 | 4,562,504 | -0.31(-0.36%) |
Jan 23, 2020 | 84.90 | 84.94 | 83.37 | 83.90 | 8,022,186 | -1.04(-1.23%) |
Jan 22, 2020 | 83.95 | 85.49 | 83.25 | 84.95 | 10,642,180 | +1.97(+2.37%) |
Jan 21, 2020 | 82.17 | 83.26 | 81.94 | 82.98 | 8,060,009 | +0.67(+0.82%) |
Jan 17, 2020 | 81.79 | 82.49 | 81.66 | 82.30 | 6,358,264 | +0.67(+0.82%) |
Jan 16, 2020 | 81.32 | 81.66 | 80.84 | 81.64 | 5,432,146 | +0.83(+1.03%) |
Jan 15, 2020 | 79.63 | 81.24 | 79.63 | 80.80 | 5,828,395 | +1.52(+1.91%) |
Jan 14, 2020 | 77.80 | 79.53 | 77.69 | 79.29 | 9,463,662 | +0.91(+1.16%) |
Jan 13, 2020 | 78.73 | 78.94 | 78.03 | 78.38 | 6,050,532 | -0.22(-0.28%) |
Jan 10, 2020 | 79.92 | 80.10 | 78.43 | 78.60 | 5,082,738 | -0.99(-1.25%) |
Jan 09, 2020 | 79.47 | 79.82 | 78.96 | 79.60 | 6,985,589 | +0.21(+0.27%) |
Jan 08, 2020 | 79.41 | 79.80 | 79.12 | 79.38 | 6,183,516 | +0.32(+0.41%) |
Jan 07, 2020 | 78.98 | 79.47 | 78.77 | 79.06 | 3,703,492 | -0.44(-0.56%) |
Jan 06, 2020 | 78.84 | 79.52 | 78.46 | 79.50 | 6,115,976 | +0.41(+0.52%) |
Jan 03, 2020 | 78.96 | 79.81 | 78.81 | 79.09 | 5,155,174 | -0.98(-1.22%) |
Jan 02, 2020 | 79.25 | 80.07 | 79.01 | 80.07 | 5,396,274 | +0.08(+0.10%) |
Dec 31, 2019 | 79.65 | 80.10 | 79.43 | 79.98 | 3,541,399 | +0.06(+0.07%) |
Dec 30, 2019 | 80.59 | 80.84 | 79.75 | 79.93 | 2,938,823 | -0.55(-0.69%) |
Dec 27, 2019 | 80.56 | 80.80 | 80.13 | 80.48 | 2,724,303 | +0.11(+0.14%) |
Dec 26, 2019 | 80.30 | 80.59 | 80.00 | 80.37 | 2,207,956 | +0.00(+0.00%) |
Dec 24, 2019 | 80.45 | 80.55 | 80.09 | 80.37 | 1,159,398 | -0.06(-0.08%) |
Dec 23, 2019 | 79.48 | 80.54 | 79.45 | 80.43 | 4,417,538 | +0.64(+0.80%) |
Dec 20, 2019 | 81.94 | 82.17 | 79.77 | 79.80 | 12,604,492 | -0.64(-0.79%) |
Dec 19, 2019 | 79.87 | 80.43 | 79.64 | 80.43 | 5,042,943 | +0.39(+0.48%) |
Dec 18, 2019 | 80.19 | 80.36 | 79.75 | 80.05 | 6,332,507 | -0.12(-0.15%) |
Dec 17, 2019 | 79.72 | 80.39 | 79.19 | 80.17 | 5,830,065 | +0.61(+0.76%) |
Dec 16, 2019 | 80.07 | 80.20 | 79.47 | 79.56 | 4,174,167 | +0.05(+0.06%) |
Dec 13, 2019 | 78.99 | 79.84 | 78.99 | 79.51 | 4,205,153 | +0.35(+0.44%) |
Dec 12, 2019 | 78.07 | 79.45 | 77.93 | 79.16 | 4,512,481 | +0.98(+1.25%) |
Dec 11, 2019 | 77.92 | 78.31 | 77.54 | 78.19 | 3,190,029 | +0.32(+0.41%) |
Dec 10, 2019 | 77.24 | 77.93 | 77.13 | 77.86 | 4,240,630 | +0.64(+0.82%) |
Dec 09, 2019 | 78.38 | 78.66 | 77.19 | 77.23 | 4,590,464 | -1.48(-1.88%) |
Dec 06, 2019 | 78.89 | 79.11 | 78.62 | 78.71 | 4,457,536 | +0.22(+0.28%) |
Dec 05, 2019 | 78.38 | 78.66 | 77.65 | 78.49 | 3,561,951 | +0.06(+0.07%) |
Dec 04, 2019 | 77.81 | 78.58 | 77.75 | 78.44 | 4,293,281 | +0.76(+0.97%) |
Dec 03, 2019 | 76.97 | 77.74 | 76.68 | 77.68 | 3,497,706 | -0.14(-0.18%) |
Dec 02, 2019 | 78.79 | 78.93 | 77.33 | 77.82 | 4,127,889 | -0.87(-1.10%) |
Nov 29, 2019 | 78.55 | 78.87 | 78.12 | 78.68 | 2,618,202 | +0.03(+0.04%) |
Nov 27, 2019 | 79.16 | 79.16 | 78.42 | 78.66 | 3,111,891 | -0.12(-0.15%) |
Nov 26, 2019 | 77.95 | 78.79 | 77.64 | 78.78 | 9,517,694 | +0.98(+1.25%) |
Nov 25, 2019 | 77.27 | 78.09 | 77.24 | 77.80 | 6,194,409 | +0.69(+0.90%) |
Nov 22, 2019 | 77.30 | 77.37 | 76.23 | 77.11 | 4,305,390 | +0.06(+0.07%) |
Nov 21, 2019 | 77.09 | 77.16 | 75.84 | 77.05 | 5,659,504 | -0.19(-0.25%) |
Nov 20, 2019 | 77.66 | 78.02 | 76.61 | 77.25 | 5,881,968 | -0.37(-0.47%) |
Nov 19, 2019 | 77.92 | 77.94 | 77.26 | 77.62 | 4,509,141 | +0.03(+0.04%) |
Nov 18, 2019 | 78.92 | 79.10 | 77.37 | 77.59 | 6,312,057 | -1.34(-1.69%) |
Nov 15, 2019 | 77.97 | 78.92 | 77.72 | 78.92 | 5,922,422 | +1.46(+1.89%) |
Nov 14, 2019 | 77.43 | 77.71 | 77.05 | 77.46 | 4,858,899 | -0.09(-0.12%) |
Nov 13, 2019 | 77.31 | 77.74 | 76.68 | 77.55 | 4,374,881 | -0.11(-0.14%) |
Nov 12, 2019 | 77.04 | 78.07 | 77.04 | 77.66 | 4,019,662 | +0.53(+0.69%) |
Nov 11, 2019 | 76.71 | 77.26 | 76.71 | 77.13 | 3,408,989 | +0.02(+0.02%) |
Nov 08, 2019 | 76.73 | 77.24 | 76.59 | 77.11 | 3,760,551 | +0.32(+0.42%) |
Nov 07, 2019 | 76.55 | 76.96 | 76.35 | 76.79 | 6,538,036 | +0.25(+0.32%) |
Nov 06, 2019 | 75.97 | 76.83 | 75.86 | 76.54 | 4,874,533 | +0.72(+0.95%) |
Nov 05, 2019 | 76.31 | 76.34 | 74.49 | 75.82 | 8,947,221 | +0.11(+0.15%) |
Nov 04, 2019 | 76.47 | 76.62 | 75.71 | 75.71 | 5,932,921 | -0.41(-0.53%) |