Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.01 | 74.24 | 72.16 | 72.30 | 3,328,947 | -2.06(-2.77%) |
Jan 30, 2020 | 74.31 | 74.78 | 73.34 | 74.36 | 2,400,023 | -0.87(-1.16%) |
Jan 29, 2020 | 76.30 | 76.92 | 75.21 | 75.23 | 3,072,831 | -0.66(-0.87%) |
Jan 28, 2020 | 75.47 | 76.23 | 74.97 | 75.88 | 1,707,971 | +0.93(+1.24%) |
Jan 27, 2020 | 74.95 | 75.83 | 74.57 | 74.95 | 2,012,745 | -1.40(-1.83%) |
Jan 24, 2020 | 77.06 | 77.06 | 75.78 | 76.35 | 1,416,902 | -0.32(-0.42%) |
Jan 23, 2020 | 75.86 | 77.10 | 75.43 | 76.68 | 1,897,631 | +0.47(+0.62%) |
Jan 22, 2020 | 77.63 | 77.83 | 75.94 | 76.21 | 2,346,621 | -0.83(-1.07%) |
Jan 21, 2020 | 76.36 | 78.28 | 76.33 | 77.04 | 4,230,082 | +0.26(+0.33%) |
Jan 17, 2020 | 76.36 | 77.11 | 75.42 | 76.78 | 3,990,309 | +0.85(+1.11%) |
Jan 16, 2020 | 76.43 | 76.67 | 75.59 | 75.94 | 2,350,911 | +0.03(+0.03%) |
Jan 15, 2020 | 74.78 | 76.72 | 74.52 | 75.91 | 4,431,828 | -1.32(-1.71%) |
Jan 14, 2020 | 77.67 | 78.39 | 77.05 | 77.23 | 2,336,095 | -0.67(-0.87%) |
Jan 13, 2020 | 77.38 | 77.93 | 77.14 | 77.91 | 2,504,380 | +0.52(+0.67%) |
Jan 10, 2020 | 76.47 | 77.46 | 76.27 | 77.39 | 2,872,343 | +1.09(+1.43%) |
Jan 09, 2020 | 76.35 | 76.40 | 75.49 | 76.29 | 2,607,178 | +0.61(+0.81%) |
Jan 08, 2020 | 75.30 | 76.29 | 75.01 | 75.68 | 2,397,864 | +0.20(+0.27%) |
Jan 07, 2020 | 74.95 | 76.16 | 74.66 | 75.47 | 2,391,368 | +0.43(+0.57%) |
Jan 06, 2020 | 73.82 | 75.06 | 73.63 | 75.05 | 2,659,140 | +0.62(+0.84%) |
Jan 03, 2020 | 73.48 | 74.82 | 73.34 | 74.42 | 2,007,161 | -0.11(-0.15%) |
Jan 02, 2020 | 75.46 | 75.50 | 74.24 | 74.54 | 2,866,900 | -0.42(-0.56%) |
Dec 31, 2019 | 74.76 | 75.28 | 74.22 | 74.95 | 2,032,462 | +0.20(+0.26%) |
Dec 30, 2019 | 74.35 | 75.09 | 73.85 | 74.76 | 1,781,033 | +0.48(+0.64%) |
Dec 27, 2019 | 75.12 | 75.24 | 74.23 | 74.28 | 1,533,923 | -0.72(-0.96%) |
Dec 26, 2019 | 75.12 | 75.30 | 74.54 | 75.00 | 1,572,835 | -0.07(-0.09%) |
Dec 24, 2019 | 75.13 | 75.56 | 74.64 | 75.07 | 868,813 | +0.25(+0.33%) |
Dec 23, 2019 | 75.27 | 75.40 | 74.48 | 74.82 | 2,134,524 | -0.08(-0.10%) |
Dec 20, 2019 | 76.16 | 76.41 | 74.74 | 74.89 | 4,275,891 | -0.78(-1.03%) |
Dec 19, 2019 | 74.80 | 75.84 | 74.31 | 75.67 | 3,801,030 | +1.39(+1.87%) |
Dec 18, 2019 | 74.00 | 74.92 | 73.85 | 74.28 | 3,716,487 | +0.55(+0.75%) |
Dec 17, 2019 | 73.20 | 73.83 | 72.18 | 73.72 | 2,304,126 | +0.49(+0.66%) |
Dec 16, 2019 | 72.63 | 74.15 | 72.57 | 73.24 | 4,267,469 | +1.28(+1.78%) |
Dec 13, 2019 | 72.56 | 72.65 | 71.25 | 71.96 | 3,117,859 | -0.48(-0.66%) |
Dec 12, 2019 | 71.21 | 72.60 | 70.86 | 72.43 | 3,422,646 | +1.29(+1.81%) |
Dec 11, 2019 | 70.08 | 71.34 | 69.61 | 71.14 | 2,733,393 | +0.81(+1.15%) |
Dec 10, 2019 | 70.06 | 70.75 | 69.84 | 70.34 | 2,477,454 | +0.26(+0.38%) |
Dec 09, 2019 | 69.36 | 70.99 | 69.14 | 70.07 | 3,288,160 | +0.44(+0.63%) |
Dec 06, 2019 | 68.94 | 70.01 | 68.93 | 69.63 | 4,358,994 | +1.47(+2.15%) |
Dec 05, 2019 | 66.97 | 68.21 | 66.95 | 68.16 | 3,541,958 | +0.97(+1.44%) |
Dec 04, 2019 | 66.75 | 67.55 | 66.45 | 67.20 | 3,667,817 | +0.91(+1.37%) |
Dec 03, 2019 | 65.77 | 66.35 | 65.39 | 66.29 | 4,980,921 | -0.75(-1.11%) |
Dec 02, 2019 | 68.74 | 68.74 | 66.50 | 67.04 | 5,102,053 | -1.40(-2.05%) |
Nov 29, 2019 | 68.12 | 69.11 | 67.48 | 68.44 | 3,490,683 | -0.08(-0.12%) |
Nov 27, 2019 | 69.84 | 70.00 | 67.99 | 68.52 | 7,118,052 | -0.71(-1.03%) |
Nov 26, 2019 | 65.52 | 70.97 | 65.38 | 69.23 | 16,397,247 | +6.22(+9.87%) |
Nov 25, 2019 | 62.16 | 63.22 | 61.22 | 63.01 | 4,964,080 | +1.37(+2.22%) |
Nov 22, 2019 | 61.35 | 61.78 | 61.01 | 61.65 | 2,834,000 | +0.36(+0.60%) |
Nov 21, 2019 | 63.07 | 63.23 | 61.13 | 61.28 | 3,994,888 | -1.65(-2.62%) |
Nov 20, 2019 | 63.58 | 63.94 | 62.63 | 62.93 | 2,578,755 | -1.03(-1.61%) |
Nov 19, 2019 | 64.85 | 65.02 | 63.48 | 63.95 | 2,737,034 | -1.64(-2.50%) |
Nov 18, 2019 | 65.06 | 65.93 | 64.75 | 65.59 | 3,018,802 | +0.17(+0.26%) |
Nov 15, 2019 | 64.44 | 65.44 | 64.42 | 65.42 | 2,600,101 | +1.26(+1.97%) |
Nov 14, 2019 | 63.58 | 64.49 | 63.54 | 64.16 | 2,124,680 | +0.49(+0.77%) |
Nov 13, 2019 | 63.42 | 64.01 | 62.96 | 63.67 | 1,886,100 | -0.14(-0.23%) |
Nov 12, 2019 | 64.66 | 64.66 | 63.63 | 63.81 | 2,573,727 | -0.90(-1.39%) |
Nov 11, 2019 | 64.92 | 65.30 | 64.20 | 64.71 | 3,066,417 | -0.51(-0.78%) |
Nov 08, 2019 | 64.23 | 65.23 | 64.00 | 65.22 | 2,337,923 | +0.71(+1.11%) |
Nov 07, 2019 | 64.47 | 65.25 | 64.33 | 64.51 | 2,143,184 | +0.81(+1.28%) |
Nov 06, 2019 | 63.62 | 63.89 | 62.47 | 63.69 | 2,947,352 | +0.18(+0.28%) |
Nov 05, 2019 | 63.65 | 64.50 | 63.26 | 63.51 | 3,379,021 | +0.03(+0.04%) |
Nov 04, 2019 | 62.50 | 63.61 | 62.46 | 63.49 | 1,749,292 | +1.60(+2.59%) |