Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.13 | 75.33 | 73.12 | 73.40 | 2,799,476 | -1.88(-2.50%) |
Jan 30, 2020 | 74.68 | 75.55 | 74.51 | 75.28 | 2,552,068 | +0.30(+0.40%) |
Jan 29, 2020 | 75.49 | 75.50 | 73.69 | 74.98 | 4,099,464 | -0.14(-0.19%) |
Jan 28, 2020 | 74.75 | 75.47 | 74.28 | 75.12 | 1,891,748 | +0.37(+0.50%) |
Jan 27, 2020 | 75.23 | 75.99 | 74.45 | 74.75 | 2,612,729 | -1.58(-2.07%) |
Jan 24, 2020 | 78.45 | 78.50 | 75.42 | 76.33 | 3,026,105 | -1.80(-2.31%) |
Jan 23, 2020 | 77.52 | 78.48 | 76.52 | 78.13 | 3,404,703 | +0.31(+0.40%) |
Jan 22, 2020 | 78.39 | 79.39 | 77.75 | 77.82 | 3,595,534 | +0.12(+0.16%) |
Jan 21, 2020 | 79.62 | 80.16 | 77.26 | 77.69 | 4,724,778 | -2.12(-2.66%) |
Jan 17, 2020 | 80.04 | 80.67 | 79.11 | 79.82 | 3,022,952 | -0.14(-0.18%) |
Jan 16, 2020 | 79.64 | 80.74 | 78.53 | 79.96 | 3,357,189 | -0.68(-0.85%) |
Jan 15, 2020 | 81.40 | 82.01 | 80.33 | 80.64 | 3,168,473 | -1.02(-1.25%) |
Jan 14, 2020 | 83.04 | 83.21 | 81.40 | 81.66 | 3,166,717 | -1.35(-1.63%) |
Jan 13, 2020 | 82.13 | 83.71 | 82.05 | 83.01 | 4,244,399 | +1.37(+1.68%) |
Jan 10, 2020 | 80.58 | 82.06 | 79.99 | 81.65 | 5,025,120 | +1.46(+1.82%) |
Jan 09, 2020 | 79.94 | 80.32 | 79.08 | 80.19 | 2,733,472 | +0.79(+1.00%) |
Jan 08, 2020 | 79.09 | 79.83 | 78.77 | 79.40 | 2,438,978 | +0.49(+0.62%) |
Jan 07, 2020 | 79.59 | 80.51 | 78.88 | 78.91 | 2,351,716 | -1.16(-1.45%) |
Jan 06, 2020 | 80.14 | 80.21 | 79.52 | 80.07 | 2,547,179 | -0.38(-0.47%) |
Jan 03, 2020 | 80.08 | 81.33 | 79.86 | 80.46 | 2,821,430 | +0.54(+0.68%) |
Jan 02, 2020 | 80.90 | 81.37 | 79.75 | 79.91 | 3,008,400 | -0.95(-1.18%) |
Dec 31, 2019 | 80.26 | 80.92 | 80.14 | 80.87 | 1,266,665 | +0.62(+0.77%) |
Dec 30, 2019 | 81.05 | 81.16 | 80.04 | 80.24 | 1,230,387 | -0.96(-1.18%) |
Dec 27, 2019 | 81.21 | 81.38 | 80.55 | 81.20 | 1,155,659 | +0.11(+0.13%) |
Dec 26, 2019 | 80.96 | 81.65 | 80.79 | 81.10 | 1,219,758 | +0.13(+0.16%) |
Dec 24, 2019 | 81.62 | 81.63 | 80.79 | 80.96 | 635,190 | -0.21(-0.26%) |
Dec 23, 2019 | 80.67 | 81.79 | 79.78 | 81.18 | 3,172,970 | +0.47(+0.58%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.50 | 80.71 | 5,737,204 | +0.99(+1.25%) |
Dec 19, 2019 | 79.17 | 81.12 | 79.17 | 79.71 | 4,618,440 | +0.78(+0.99%) |
Dec 18, 2019 | 80.67 | 80.80 | 78.80 | 78.93 | 3,422,761 | -1.35(-1.68%) |
Dec 17, 2019 | 80.09 | 80.80 | 79.82 | 80.28 | 3,273,604 | +0.38(+0.48%) |
Dec 16, 2019 | 78.78 | 80.42 | 78.72 | 79.90 | 3,215,405 | +1.76(+2.25%) |
Dec 13, 2019 | 77.53 | 78.88 | 76.97 | 78.14 | 2,677,437 | +0.41(+0.53%) |
Dec 12, 2019 | 78.27 | 79.17 | 77.69 | 77.73 | 2,811,573 | -0.87(-1.11%) |
Dec 11, 2019 | 78.51 | 79.11 | 77.89 | 78.60 | 2,603,355 | -0.11(-0.14%) |
Dec 10, 2019 | 79.55 | 79.67 | 78.60 | 78.71 | 2,367,106 | -0.94(-1.18%) |
Dec 09, 2019 | 79.36 | 80.14 | 79.15 | 79.65 | 1,729,127 | +0.20(+0.25%) |
Dec 06, 2019 | 80.41 | 81.17 | 79.39 | 79.45 | 2,320,212 | -0.01(-0.01%) |
Dec 05, 2019 | 79.17 | 79.65 | 78.77 | 79.46 | 1,602,563 | +0.20(+0.25%) |
Dec 04, 2019 | 79.15 | 80.07 | 78.96 | 79.27 | 2,001,559 | +0.26(+0.33%) |
Dec 03, 2019 | 78.58 | 79.14 | 77.92 | 79.01 | 2,563,127 | -0.56(-0.70%) |
Dec 02, 2019 | 79.83 | 80.02 | 78.85 | 79.57 | 2,427,548 | -0.28(-0.34%) |
Nov 29, 2019 | 79.94 | 80.39 | 79.51 | 79.84 | 1,217,242 | -0.18(-0.22%) |
Nov 27, 2019 | 79.46 | 80.26 | 79.00 | 80.02 | 1,447,473 | +0.72(+0.91%) |
Nov 26, 2019 | 78.23 | 79.43 | 77.83 | 79.30 | 2,729,440 | +0.95(+1.21%) |
Nov 25, 2019 | 76.53 | 78.55 | 75.84 | 78.36 | 3,310,943 | +1.96(+2.57%) |
Nov 22, 2019 | 78.32 | 78.44 | 76.27 | 76.39 | 3,554,096 | -1.87(-2.39%) |
Nov 21, 2019 | 79.75 | 80.26 | 78.09 | 78.27 | 2,726,908 | -1.85(-2.31%) |
Nov 20, 2019 | 79.84 | 80.58 | 79.62 | 80.12 | 2,471,922 | +0.07(+0.09%) |
Nov 19, 2019 | 79.47 | 80.24 | 79.09 | 80.04 | 2,721,316 | +0.50(+0.62%) |
Nov 18, 2019 | 79.57 | 80.42 | 79.00 | 79.55 | 2,341,644 | -0.31(-0.39%) |
Nov 15, 2019 | 79.79 | 80.46 | 79.33 | 79.86 | 2,842,621 | -0.01(-0.01%) |
Nov 14, 2019 | 82.27 | 83.20 | 79.35 | 79.87 | 5,926,732 | +1.30(+1.65%) |
Nov 13, 2019 | 78.94 | 79.96 | 78.34 | 78.57 | 4,504,885 | -0.01(-0.01%) |
Nov 12, 2019 | 73.94 | 78.88 | 73.94 | 78.58 | 7,332,693 | +5.44(+7.43%) |
Nov 11, 2019 | 72.78 | 73.54 | 72.30 | 73.14 | 2,732,741 | +0.09(+0.12%) |
Nov 08, 2019 | 73.63 | 73.71 | 72.60 | 73.05 | 2,590,381 | -0.55(-0.74%) |
Nov 07, 2019 | 73.79 | 75.01 | 73.21 | 73.60 | 2,194,849 | -0.19(-0.26%) |
Nov 06, 2019 | 72.93 | 74.11 | 72.79 | 73.79 | 1,719,552 | +1.36(+1.88%) |
Nov 05, 2019 | 72.72 | 73.11 | 72.22 | 72.43 | 2,487,713 | -0.11(-0.15%) |
Nov 04, 2019 | 73.97 | 74.20 | 72.13 | 72.54 | 2,657,198 | -1.46(-1.97%) |