Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.92 | 80.12 | 78.50 | 78.53 | 2,887,861 | -1.74(-2.16%) |
Jan 30, 2020 | 78.93 | 80.38 | 78.92 | 80.27 | 2,372,369 | +0.67(+0.85%) |
Jan 29, 2020 | 81.19 | 81.21 | 79.43 | 79.59 | 2,624,176 | -1.39(-1.71%) |
Jan 28, 2020 | 80.41 | 81.62 | 80.26 | 80.98 | 2,415,054 | +0.93(+1.16%) |
Jan 27, 2020 | 80.22 | 80.87 | 79.71 | 80.05 | 1,950,877 | -0.85(-1.05%) |
Jan 24, 2020 | 81.61 | 81.90 | 80.66 | 80.90 | 1,610,059 | -0.59(-0.73%) |
Jan 23, 2020 | 81.62 | 81.69 | 81.27 | 81.50 | 1,769,556 | -0.30(-0.36%) |
Jan 22, 2020 | 81.46 | 82.34 | 81.39 | 81.80 | 1,686,457 | +0.45(+0.55%) |
Jan 21, 2020 | 81.31 | 82.26 | 81.12 | 81.35 | 3,640,208 | -0.12(-0.15%) |
Jan 17, 2020 | 81.27 | 81.56 | 80.89 | 81.47 | 3,589,382 | +0.70(+0.87%) |
Jan 16, 2020 | 79.60 | 80.83 | 79.60 | 80.76 | 3,135,306 | +1.16(+1.46%) |
Jan 15, 2020 | 79.20 | 79.81 | 78.96 | 79.60 | 1,625,772 | +0.47(+0.59%) |
Jan 14, 2020 | 78.51 | 79.29 | 78.21 | 79.14 | 2,067,208 | +0.40(+0.50%) |
Jan 13, 2020 | 78.51 | 78.90 | 78.24 | 78.74 | 2,302,475 | +0.40(+0.51%) |
Jan 10, 2020 | 79.54 | 79.54 | 78.19 | 78.34 | 2,245,633 | -0.80(-1.01%) |
Jan 09, 2020 | 79.11 | 79.66 | 78.74 | 79.15 | 3,006,830 | +0.39(+0.49%) |
Jan 08, 2020 | 78.56 | 79.13 | 77.43 | 78.76 | 3,062,803 | +0.50(+0.63%) |
Jan 07, 2020 | 77.92 | 78.85 | 77.50 | 78.27 | 3,289,763 | +0.30(+0.38%) |
Jan 06, 2020 | 77.48 | 78.20 | 77.32 | 77.97 | 2,699,132 | +0.45(+0.58%) |
Jan 03, 2020 | 77.41 | 77.78 | 76.83 | 77.52 | 1,847,328 | -0.42(-0.53%) |
Jan 02, 2020 | 78.23 | 78.24 | 77.28 | 77.94 | 3,421,067 | +0.17(+0.22%) |
Dec 31, 2019 | 77.29 | 77.79 | 77.13 | 77.77 | 1,729,248 | +0.34(+0.44%) |
Dec 30, 2019 | 76.83 | 77.45 | 76.54 | 77.43 | 2,361,614 | +0.83(+1.09%) |
Dec 27, 2019 | 76.68 | 76.86 | 76.37 | 76.60 | 1,320,960 | -0.16(-0.21%) |
Dec 26, 2019 | 76.82 | 76.90 | 76.67 | 76.76 | 1,251,249 | +0.08(+0.10%) |
Dec 24, 2019 | 76.41 | 76.77 | 76.28 | 76.68 | 473,932 | +0.36(+0.47%) |
Dec 23, 2019 | 76.83 | 76.92 | 76.28 | 76.32 | 1,723,659 | -0.44(-0.57%) |
Dec 20, 2019 | 77.28 | 77.28 | 76.38 | 76.76 | 5,994,035 | +0.18(+0.23%) |
Dec 19, 2019 | 75.41 | 76.91 | 75.37 | 76.58 | 3,016,906 | +0.90(+1.19%) |
Dec 18, 2019 | 74.99 | 75.79 | 74.83 | 75.68 | 4,384,708 | +0.81(+1.09%) |
Dec 17, 2019 | 74.82 | 75.07 | 74.40 | 74.86 | 3,633,916 | +0.02(+0.03%) |
Dec 16, 2019 | 74.90 | 75.22 | 74.61 | 74.84 | 3,517,038 | +0.00(+0.00%) |
Dec 13, 2019 | 74.35 | 74.91 | 74.03 | 74.84 | 2,748,303 | +0.58(+0.77%) |
Dec 12, 2019 | 74.61 | 74.63 | 73.84 | 74.27 | 2,869,460 | +0.27(+0.36%) |
Dec 11, 2019 | 74.46 | 74.78 | 73.69 | 74.00 | 3,402,244 | -0.40(-0.53%) |
Dec 10, 2019 | 75.16 | 75.27 | 74.31 | 74.40 | 3,106,424 | -0.84(-1.12%) |
Dec 09, 2019 | 77.06 | 77.25 | 74.68 | 75.24 | 4,401,066 | -1.85(-2.41%) |
Dec 06, 2019 | 76.90 | 77.35 | 75.99 | 77.09 | 2,924,566 | +0.79(+1.04%) |
Dec 05, 2019 | 77.42 | 77.55 | 76.25 | 76.30 | 2,844,116 | -1.39(-1.79%) |
Dec 04, 2019 | 77.40 | 77.88 | 76.80 | 77.69 | 1,921,447 | +0.33(+0.42%) |
Dec 03, 2019 | 76.81 | 77.41 | 76.17 | 77.36 | 2,098,514 | +0.37(+0.48%) |
Dec 02, 2019 | 77.93 | 78.19 | 76.22 | 77.00 | 2,923,430 | -0.90(-1.16%) |
Nov 29, 2019 | 78.23 | 78.62 | 77.85 | 77.90 | 880,203 | -0.43(-0.54%) |
Nov 27, 2019 | 77.82 | 78.64 | 77.82 | 78.32 | 2,098,915 | +0.53(+0.68%) |
Nov 26, 2019 | 77.35 | 78.04 | 76.95 | 77.80 | 2,898,828 | +0.45(+0.58%) |
Nov 25, 2019 | 78.09 | 78.22 | 76.95 | 77.35 | 3,009,811 | -0.59(-0.75%) |
Nov 22, 2019 | 77.30 | 78.13 | 77.14 | 77.94 | 2,935,053 | +0.88(+1.15%) |
Nov 21, 2019 | 77.19 | 77.29 | 76.72 | 77.06 | 1,718,189 | +0.06(+0.08%) |
Nov 20, 2019 | 76.21 | 77.04 | 76.08 | 77.00 | 2,820,129 | +0.48(+0.62%) |
Nov 19, 2019 | 77.55 | 77.65 | 76.28 | 76.52 | 2,382,381 | -1.02(-1.32%) |
Nov 18, 2019 | 76.23 | 77.80 | 75.70 | 77.54 | 4,271,641 | +0.12(+0.15%) |
Nov 15, 2019 | 76.92 | 78.84 | 76.69 | 77.42 | 3,982,242 | +1.22(+1.60%) |
Nov 14, 2019 | 76.74 | 77.17 | 75.86 | 76.20 | 2,922,205 | -1.12(-1.45%) |
Nov 13, 2019 | 76.99 | 77.42 | 76.16 | 77.32 | 2,749,564 | +0.54(+0.70%) |
Nov 12, 2019 | 78.96 | 78.98 | 76.56 | 76.79 | 4,382,219 | -2.17(-2.75%) |
Nov 11, 2019 | 79.92 | 80.47 | 76.91 | 78.96 | 6,445,228 | -1.31(-1.63%) |
Nov 08, 2019 | 81.12 | 81.16 | 80.16 | 80.27 | 1,631,134 | -0.91(-1.12%) |
Nov 07, 2019 | 81.72 | 82.34 | 80.89 | 81.18 | 2,703,386 | +0.00(+0.00%) |
Nov 06, 2019 | 80.92 | 81.26 | 80.62 | 81.18 | 2,730,219 | +0.39(+0.48%) |
Nov 05, 2019 | 80.39 | 81.17 | 80.18 | 80.79 | 1,752,973 | +0.55(+0.68%) |
Nov 04, 2019 | 82.01 | 82.12 | 79.78 | 80.25 | 3,115,429 | -1.54(-1.88%) |