Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.10 | 75.31 | 73.09 | 73.37 | 2,800,319 | -1.88(-2.50%) |
Jan 30, 2020 | 74.66 | 75.53 | 74.49 | 75.26 | 2,552,836 | +0.30(+0.40%) |
Jan 29, 2020 | 75.47 | 75.48 | 73.67 | 74.95 | 4,100,698 | -0.14(-0.19%) |
Jan 28, 2020 | 74.73 | 75.45 | 74.26 | 75.10 | 1,892,317 | +0.37(+0.50%) |
Jan 27, 2020 | 75.21 | 75.97 | 74.43 | 74.72 | 2,613,515 | -1.58(-2.07%) |
Jan 24, 2020 | 78.43 | 78.48 | 75.40 | 76.30 | 3,027,015 | -1.80(-2.31%) |
Jan 23, 2020 | 77.49 | 78.46 | 76.50 | 78.11 | 3,405,727 | +0.31(+0.40%) |
Jan 22, 2020 | 78.36 | 79.37 | 77.72 | 77.80 | 3,596,617 | +0.12(+0.16%) |
Jan 21, 2020 | 79.60 | 80.14 | 77.24 | 77.67 | 4,726,200 | -2.12(-2.66%) |
Jan 17, 2020 | 80.02 | 80.65 | 79.08 | 79.79 | 3,023,862 | -0.14(-0.18%) |
Jan 16, 2020 | 79.62 | 80.72 | 78.51 | 79.94 | 3,358,200 | -0.68(-0.85%) |
Jan 15, 2020 | 81.37 | 81.99 | 80.31 | 80.62 | 3,169,427 | -1.02(-1.25%) |
Jan 14, 2020 | 83.02 | 83.19 | 81.37 | 81.64 | 3,167,670 | -1.35(-1.63%) |
Jan 13, 2020 | 82.10 | 83.68 | 82.02 | 82.99 | 4,245,677 | +1.37(+1.68%) |
Jan 10, 2020 | 80.56 | 82.04 | 79.96 | 81.62 | 5,026,632 | +1.46(+1.82%) |
Jan 09, 2020 | 79.92 | 80.30 | 79.06 | 80.17 | 2,734,295 | +0.79(+1.00%) |
Jan 08, 2020 | 79.06 | 79.80 | 78.75 | 79.38 | 2,439,712 | +0.49(+0.62%) |
Jan 07, 2020 | 79.57 | 80.49 | 78.86 | 78.89 | 2,352,424 | -1.16(-1.45%) |
Jan 06, 2020 | 80.11 | 80.18 | 79.49 | 80.05 | 2,547,945 | -0.38(-0.47%) |
Jan 03, 2020 | 80.06 | 81.30 | 79.84 | 80.43 | 2,822,279 | +0.54(+0.68%) |
Jan 02, 2020 | 80.88 | 81.35 | 79.73 | 79.89 | 3,009,305 | -0.95(-1.18%) |
Dec 31, 2019 | 80.24 | 80.89 | 80.12 | 80.84 | 1,267,046 | +0.62(+0.77%) |
Dec 30, 2019 | 81.03 | 81.13 | 80.02 | 80.22 | 1,230,757 | -0.96(-1.18%) |
Dec 27, 2019 | 81.19 | 81.36 | 80.52 | 81.18 | 1,156,007 | +0.11(+0.13%) |
Dec 26, 2019 | 80.94 | 81.62 | 80.77 | 81.07 | 1,220,125 | +0.13(+0.16%) |
Dec 24, 2019 | 81.60 | 81.60 | 80.76 | 80.94 | 635,381 | -0.21(-0.26%) |
Dec 23, 2019 | 80.65 | 81.76 | 79.76 | 81.15 | 3,173,925 | +0.47(+0.58%) |
Dec 20, 2019 | 80.25 | 81.18 | 79.47 | 80.68 | 5,738,931 | +0.99(+1.25%) |
Dec 19, 2019 | 79.14 | 81.10 | 79.14 | 79.69 | 4,619,830 | +0.78(+0.99%) |
Dec 18, 2019 | 80.65 | 80.78 | 78.78 | 78.91 | 3,423,791 | -1.35(-1.68%) |
Dec 17, 2019 | 80.07 | 80.78 | 79.79 | 80.25 | 3,274,589 | +0.38(+0.48%) |
Dec 16, 2019 | 78.75 | 80.40 | 78.69 | 79.87 | 3,216,373 | +1.76(+2.25%) |
Dec 13, 2019 | 77.51 | 78.86 | 76.95 | 78.11 | 2,678,242 | +0.41(+0.53%) |
Dec 12, 2019 | 78.25 | 79.14 | 77.66 | 77.71 | 2,812,419 | -0.87(-1.11%) |
Dec 11, 2019 | 78.49 | 79.08 | 77.87 | 78.58 | 2,604,139 | -0.11(-0.14%) |
Dec 10, 2019 | 79.53 | 79.65 | 78.58 | 78.68 | 2,367,819 | -0.94(-1.18%) |
Dec 09, 2019 | 79.34 | 80.11 | 79.13 | 79.62 | 1,729,648 | +0.20(+0.25%) |
Dec 06, 2019 | 80.39 | 81.14 | 79.37 | 79.43 | 2,320,911 | -0.01(-0.01%) |
Dec 05, 2019 | 79.14 | 79.62 | 78.75 | 79.44 | 1,603,045 | +0.20(+0.25%) |
Dec 04, 2019 | 79.13 | 80.05 | 78.93 | 79.24 | 2,002,161 | +0.26(+0.33%) |
Dec 03, 2019 | 78.56 | 79.12 | 77.89 | 78.98 | 2,563,899 | -0.56(-0.70%) |
Dec 02, 2019 | 79.81 | 80.00 | 78.83 | 79.54 | 2,428,279 | -0.28(-0.34%) |
Nov 29, 2019 | 79.92 | 80.37 | 79.48 | 79.82 | 1,217,608 | -0.18(-0.22%) |
Nov 27, 2019 | 79.44 | 80.24 | 78.98 | 80.00 | 1,447,908 | +0.72(+0.91%) |
Nov 26, 2019 | 78.21 | 79.40 | 77.81 | 79.28 | 2,730,261 | +0.95(+1.21%) |
Nov 25, 2019 | 76.51 | 78.53 | 75.81 | 78.33 | 3,311,940 | +1.96(+2.57%) |
Nov 22, 2019 | 78.30 | 78.41 | 76.25 | 76.37 | 3,555,166 | -1.87(-2.39%) |
Nov 21, 2019 | 79.73 | 80.23 | 78.07 | 78.24 | 2,727,729 | -1.85(-2.31%) |
Nov 20, 2019 | 79.82 | 80.56 | 79.60 | 80.09 | 2,472,666 | +0.07(+0.09%) |
Nov 19, 2019 | 79.45 | 80.21 | 79.07 | 80.02 | 2,722,135 | +0.49(+0.62%) |
Nov 18, 2019 | 79.54 | 80.39 | 78.98 | 79.53 | 2,342,348 | -0.31(-0.39%) |
Nov 15, 2019 | 79.76 | 80.44 | 79.30 | 79.83 | 2,843,476 | -0.01(-0.01%) |
Nov 14, 2019 | 82.25 | 83.18 | 79.33 | 79.84 | 5,928,515 | +1.30(+1.65%) |
Nov 13, 2019 | 78.92 | 79.93 | 78.31 | 78.54 | 4,506,241 | -0.01(-0.01%) |
Nov 12, 2019 | 73.91 | 78.85 | 73.91 | 78.55 | 7,334,900 | +5.44(+7.43%) |
Nov 11, 2019 | 72.76 | 73.52 | 72.28 | 73.12 | 2,733,564 | +0.09(+0.12%) |
Nov 08, 2019 | 73.61 | 73.69 | 72.58 | 73.03 | 2,591,160 | -0.55(-0.74%) |
Nov 07, 2019 | 73.77 | 74.98 | 73.19 | 73.58 | 2,195,509 | -0.19(-0.26%) |
Nov 06, 2019 | 72.91 | 74.09 | 72.76 | 73.77 | 1,720,069 | +1.36(+1.88%) |
Nov 05, 2019 | 72.69 | 73.09 | 72.20 | 72.41 | 2,488,462 | -0.11(-0.15%) |
Nov 04, 2019 | 73.95 | 74.18 | 72.11 | 72.52 | 2,657,998 | -1.46(-1.97%) |