Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.07 | 74.30 | 72.22 | 72.36 | 3,326,238 | -2.06(-2.77%) |
Jan 30, 2020 | 74.37 | 74.84 | 73.40 | 74.42 | 2,398,070 | -0.87(-1.16%) |
Jan 29, 2020 | 76.37 | 76.98 | 75.27 | 75.29 | 3,070,331 | -0.66(-0.87%) |
Jan 28, 2020 | 75.53 | 76.30 | 75.03 | 75.95 | 1,706,581 | +0.93(+1.24%) |
Jan 27, 2020 | 75.01 | 75.90 | 74.63 | 75.02 | 2,011,107 | -1.40(-1.83%) |
Jan 24, 2020 | 77.13 | 77.13 | 75.84 | 76.42 | 1,415,749 | -0.32(-0.42%) |
Jan 23, 2020 | 75.92 | 77.16 | 75.49 | 76.74 | 1,896,086 | +0.47(+0.62%) |
Jan 22, 2020 | 77.69 | 77.89 | 76.01 | 76.27 | 2,344,711 | -0.83(-1.07%) |
Jan 21, 2020 | 76.43 | 78.35 | 76.39 | 77.10 | 4,226,639 | +0.26(+0.33%) |
Jan 17, 2020 | 76.43 | 77.17 | 75.49 | 76.84 | 3,987,061 | +0.85(+1.11%) |
Jan 16, 2020 | 76.49 | 76.73 | 75.66 | 76.00 | 2,348,997 | +0.03(+0.03%) |
Jan 15, 2020 | 74.84 | 76.78 | 74.58 | 75.97 | 4,428,221 | -1.32(-1.71%) |
Jan 14, 2020 | 77.73 | 78.46 | 77.12 | 77.30 | 2,334,194 | -0.68(-0.87%) |
Jan 13, 2020 | 77.44 | 77.99 | 77.20 | 77.97 | 2,502,342 | +0.52(+0.67%) |
Jan 10, 2020 | 76.54 | 77.53 | 76.33 | 77.45 | 2,870,005 | +1.09(+1.43%) |
Jan 09, 2020 | 76.41 | 76.46 | 75.55 | 76.36 | 2,605,056 | +0.62(+0.81%) |
Jan 08, 2020 | 75.37 | 76.36 | 75.07 | 75.74 | 2,395,913 | +0.21(+0.27%) |
Jan 07, 2020 | 75.01 | 76.22 | 74.72 | 75.54 | 2,389,422 | +0.43(+0.57%) |
Jan 06, 2020 | 73.88 | 75.12 | 73.69 | 75.11 | 2,656,975 | +0.62(+0.84%) |
Jan 03, 2020 | 73.54 | 74.88 | 73.40 | 74.49 | 2,005,527 | -0.11(-0.15%) |
Jan 02, 2020 | 75.52 | 75.56 | 74.30 | 74.60 | 2,864,567 | -0.42(-0.56%) |
Dec 31, 2019 | 74.82 | 75.34 | 74.28 | 75.02 | 2,030,808 | +0.20(+0.26%) |
Dec 30, 2019 | 74.41 | 75.15 | 73.91 | 74.82 | 1,779,583 | +0.48(+0.64%) |
Dec 27, 2019 | 75.19 | 75.30 | 74.29 | 74.34 | 1,532,674 | -0.72(-0.96%) |
Dec 26, 2019 | 75.18 | 75.36 | 74.61 | 75.06 | 1,571,555 | -0.07(-0.09%) |
Dec 24, 2019 | 75.19 | 75.62 | 74.70 | 75.13 | 868,106 | +0.25(+0.33%) |
Dec 23, 2019 | 75.33 | 75.46 | 74.55 | 74.88 | 2,132,787 | -0.08(-0.10%) |
Dec 20, 2019 | 76.22 | 76.47 | 74.80 | 74.96 | 4,272,411 | -0.78(-1.03%) |
Dec 19, 2019 | 74.86 | 75.90 | 74.37 | 75.73 | 3,797,936 | +1.39(+1.87%) |
Dec 18, 2019 | 74.06 | 74.98 | 73.91 | 74.34 | 3,713,462 | +0.56(+0.75%) |
Dec 17, 2019 | 73.26 | 73.89 | 72.24 | 73.78 | 2,302,250 | +0.49(+0.66%) |
Dec 16, 2019 | 72.69 | 74.21 | 72.63 | 73.30 | 4,263,996 | +1.28(+1.78%) |
Dec 13, 2019 | 72.62 | 72.71 | 71.31 | 72.02 | 3,115,322 | -0.48(-0.66%) |
Dec 12, 2019 | 71.27 | 72.66 | 70.92 | 72.49 | 3,419,860 | +1.29(+1.81%) |
Dec 11, 2019 | 70.14 | 71.40 | 69.66 | 71.20 | 2,731,168 | +0.81(+1.15%) |
Dec 10, 2019 | 70.11 | 70.81 | 69.89 | 70.39 | 2,475,437 | +0.26(+0.38%) |
Dec 09, 2019 | 69.42 | 71.05 | 69.20 | 70.13 | 3,285,483 | +0.44(+0.63%) |
Dec 06, 2019 | 68.99 | 70.06 | 68.98 | 69.69 | 4,355,446 | +1.47(+2.15%) |
Dec 05, 2019 | 67.02 | 68.26 | 67.01 | 68.22 | 3,539,075 | +0.97(+1.44%) |
Dec 04, 2019 | 66.80 | 67.61 | 66.50 | 67.25 | 3,664,832 | +0.91(+1.37%) |
Dec 03, 2019 | 65.82 | 66.40 | 65.44 | 66.34 | 4,976,867 | -0.75(-1.11%) |
Dec 02, 2019 | 68.80 | 68.80 | 66.56 | 67.09 | 5,097,900 | -1.40(-2.05%) |
Nov 29, 2019 | 68.18 | 69.17 | 67.53 | 68.49 | 3,487,842 | -0.08(-0.12%) |
Nov 27, 2019 | 69.89 | 70.05 | 68.04 | 68.58 | 7,112,259 | -0.71(-1.03%) |
Nov 26, 2019 | 65.57 | 71.03 | 65.43 | 69.29 | 16,383,901 | +6.23(+9.87%) |
Nov 25, 2019 | 62.21 | 63.27 | 61.27 | 63.06 | 4,960,040 | +1.37(+2.22%) |
Nov 22, 2019 | 61.40 | 61.83 | 61.06 | 61.70 | 2,831,693 | +0.37(+0.60%) |
Nov 21, 2019 | 63.12 | 63.28 | 61.18 | 61.33 | 3,991,636 | -1.65(-2.62%) |
Nov 20, 2019 | 63.63 | 63.99 | 62.68 | 62.98 | 2,576,656 | -1.03(-1.61%) |
Nov 19, 2019 | 64.91 | 65.07 | 63.53 | 64.01 | 2,734,806 | -1.64(-2.50%) |
Nov 18, 2019 | 65.11 | 65.99 | 64.81 | 65.65 | 3,016,345 | +0.17(+0.26%) |
Nov 15, 2019 | 64.49 | 65.49 | 64.47 | 65.48 | 2,597,985 | +1.27(+1.97%) |
Nov 14, 2019 | 63.63 | 64.54 | 63.59 | 64.21 | 2,122,950 | +0.49(+0.77%) |
Nov 13, 2019 | 63.47 | 64.06 | 63.01 | 63.72 | 1,884,565 | -0.14(-0.23%) |
Nov 12, 2019 | 64.71 | 64.71 | 63.68 | 63.86 | 2,571,632 | -0.90(-1.39%) |
Nov 11, 2019 | 64.98 | 65.36 | 64.25 | 64.76 | 3,063,921 | -0.51(-0.78%) |
Nov 08, 2019 | 64.28 | 65.28 | 64.05 | 65.27 | 2,336,020 | +0.71(+1.11%) |
Nov 07, 2019 | 64.53 | 65.31 | 64.38 | 64.56 | 2,141,440 | +0.82(+1.28%) |
Nov 06, 2019 | 63.68 | 63.94 | 62.52 | 63.74 | 2,944,953 | +0.18(+0.28%) |
Nov 05, 2019 | 63.70 | 64.55 | 63.31 | 63.57 | 3,376,271 | +0.03(+0.04%) |
Nov 04, 2019 | 62.55 | 63.66 | 62.51 | 63.54 | 1,747,868 | +1.61(+2.59%) |