Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.84 | 72.93 | 72.07 | 72.30 | 1,094,414 | -0.84(-1.14%) |
Jan 30, 2020 | 72.49 | 73.17 | 72.33 | 73.13 | 965,504 | +0.19(+0.26%) |
Jan 29, 2020 | 73.07 | 73.39 | 72.79 | 72.94 | 845,553 | -0.28(-0.38%) |
Jan 28, 2020 | 72.37 | 73.50 | 72.29 | 73.22 | 1,195,153 | +0.65(+0.90%) |
Jan 27, 2020 | 72.43 | 72.88 | 72.31 | 72.57 | 1,396,659 | -2.07(-2.78%) |
Jan 24, 2020 | 74.93 | 75.34 | 74.18 | 74.64 | 1,069,001 | -0.50(-0.66%) |
Jan 23, 2020 | 74.72 | 75.17 | 74.19 | 75.14 | 1,302,235 | +0.14(+0.19%) |
Jan 22, 2020 | 75.28 | 75.30 | 74.87 | 75.00 | 1,164,004 | -0.67(-0.89%) |
Jan 21, 2020 | 75.77 | 76.03 | 75.51 | 75.67 | 1,322,852 | -1.17(-1.52%) |
Jan 17, 2020 | 76.90 | 77.08 | 76.53 | 76.84 | 834,767 | +0.35(+0.45%) |
Jan 16, 2020 | 76.37 | 76.76 | 76.37 | 76.50 | 1,279,397 | -0.48(-0.62%) |
Jan 15, 2020 | 77.05 | 77.22 | 76.68 | 76.98 | 1,355,431 | +0.15(+0.20%) |
Jan 14, 2020 | 76.81 | 77.33 | 76.72 | 76.82 | 1,140,124 | -1.22(-1.56%) |
Jan 13, 2020 | 77.24 | 78.04 | 76.97 | 78.04 | 998,535 | -0.20(-0.26%) |
Jan 10, 2020 | 78.13 | 78.76 | 78.05 | 78.24 | 845,390 | +0.49(+0.63%) |
Jan 09, 2020 | 78.88 | 78.95 | 77.72 | 77.75 | 1,252,294 | -0.96(-1.22%) |
Jan 08, 2020 | 78.36 | 79.21 | 78.10 | 78.71 | 1,039,054 | +0.36(+0.45%) |
Jan 07, 2020 | 79.58 | 79.59 | 77.85 | 78.36 | 1,276,264 | -1.65(-2.06%) |
Jan 06, 2020 | 79.85 | 80.14 | 79.63 | 80.01 | 893,038 | +0.56(+0.70%) |
Jan 03, 2020 | 79.02 | 79.87 | 79.02 | 79.45 | 827,372 | -0.67(-0.84%) |
Jan 02, 2020 | 79.46 | 80.21 | 79.41 | 80.12 | 958,703 | +1.35(+1.72%) |
Dec 31, 2019 | 78.73 | 78.92 | 78.57 | 78.77 | 837,995 | -0.33(-0.41%) |
Dec 30, 2019 | 79.35 | 79.63 | 79.00 | 79.10 | 726,042 | -0.71(-0.89%) |
Dec 27, 2019 | 79.69 | 80.03 | 79.59 | 79.81 | 827,893 | +0.72(+0.91%) |
Dec 26, 2019 | 78.30 | 79.16 | 78.30 | 79.09 | 638,384 | +0.73(+0.93%) |
Dec 24, 2019 | 78.41 | 78.84 | 78.13 | 78.36 | 364,631 | -0.24(-0.31%) |
Dec 23, 2019 | 79.14 | 79.27 | 78.58 | 78.60 | 1,040,725 | -0.12(-0.16%) |
Dec 20, 2019 | 77.97 | 78.84 | 77.94 | 78.72 | 1,309,902 | +1.42(+1.84%) |
Dec 19, 2019 | 77.08 | 77.33 | 76.77 | 77.30 | 973,391 | +0.03(+0.04%) |
Dec 18, 2019 | 77.29 | 77.31 | 76.61 | 77.27 | 2,017,139 | +0.93(+1.22%) |
Dec 17, 2019 | 76.38 | 76.47 | 76.06 | 76.34 | 804,641 | -0.48(-0.62%) |
Dec 16, 2019 | 76.38 | 76.99 | 76.15 | 76.82 | 1,419,412 | +2.02(+2.70%) |
Dec 13, 2019 | 75.08 | 75.33 | 74.73 | 74.81 | 981,931 | +0.13(+0.18%) |
Dec 12, 2019 | 74.10 | 75.11 | 73.84 | 74.67 | 1,451,538 | -0.96(-1.27%) |
Dec 11, 2019 | 74.98 | 75.73 | 74.95 | 75.63 | 720,280 | +0.60(+0.79%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.52 | 75.04 | 1,182,941 | -0.72(-0.95%) |
Dec 09, 2019 | 75.56 | 75.98 | 75.56 | 75.76 | 612,014 | -0.44(-0.58%) |
Dec 06, 2019 | 75.79 | 76.42 | 75.59 | 76.20 | 752,175 | +0.70(+0.93%) |
Dec 05, 2019 | 75.94 | 76.06 | 75.23 | 75.50 | 567,435 | -0.74(-0.97%) |
Dec 04, 2019 | 76.24 | 76.46 | 75.96 | 76.24 | 822,217 | +0.46(+0.61%) |
Dec 03, 2019 | 75.61 | 75.89 | 75.30 | 75.77 | 959,648 | -0.35(-0.45%) |
Dec 02, 2019 | 76.26 | 76.40 | 75.63 | 76.12 | 895,092 | -0.07(-0.09%) |
Nov 29, 2019 | 76.21 | 76.31 | 75.92 | 76.19 | 614,905 | +0.74(+0.98%) |
Nov 27, 2019 | 75.31 | 75.81 | 75.13 | 75.45 | 1,713,069 | -0.45(-0.59%) |
Nov 26, 2019 | 75.96 | 76.12 | 75.55 | 75.90 | 1,061,836 | -0.04(-0.05%) |
Nov 25, 2019 | 75.74 | 76.25 | 75.74 | 75.94 | 669,928 | +0.01(+0.01%) |
Nov 22, 2019 | 76.14 | 76.25 | 75.52 | 75.93 | 992,867 | +0.49(+0.65%) |
Nov 21, 2019 | 75.69 | 75.76 | 75.18 | 75.44 | 674,109 | +0.13(+0.18%) |
Nov 20, 2019 | 75.53 | 75.83 | 75.09 | 75.30 | 736,808 | -0.73(-0.96%) |
Nov 19, 2019 | 76.33 | 76.43 | 75.97 | 76.03 | 1,000,716 | +0.02(+0.03%) |
Nov 18, 2019 | 75.92 | 76.53 | 75.75 | 76.01 | 934,929 | +0.38(+0.50%) |
Nov 15, 2019 | 75.08 | 75.77 | 75.03 | 75.63 | 790,498 | +0.51(+0.68%) |
Nov 14, 2019 | 75.51 | 75.75 | 74.85 | 75.12 | 2,055,517 | -0.16(-0.21%) |
Nov 13, 2019 | 76.20 | 76.20 | 75.11 | 75.28 | 2,085,354 | +0.19(+0.25%) |
Nov 12, 2019 | 75.73 | 75.81 | 74.94 | 75.09 | 1,166,495 | +0.35(+0.47%) |
Nov 11, 2019 | 74.36 | 74.92 | 74.27 | 74.74 | 761,259 | +0.22(+0.29%) |
Nov 08, 2019 | 74.39 | 74.55 | 74.10 | 74.52 | 1,118,873 | +0.09(+0.13%) |
Nov 07, 2019 | 74.74 | 74.83 | 73.97 | 74.42 | 1,317,135 | -0.90(-1.20%) |
Nov 06, 2019 | 75.50 | 75.64 | 75.12 | 75.33 | 977,218 | +0.22(+0.29%) |
Nov 05, 2019 | 75.44 | 75.56 | 74.81 | 75.11 | 2,121,197 | -0.30(-0.40%) |
Nov 04, 2019 | 75.51 | 75.53 | 74.79 | 75.41 | 2,128,125 | +0.06(+0.08%) |