Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.23 | 72.47 | 71.08 | 71.44 | 10,979,427 | -0.89(-1.23%) |
Jan 30, 2020 | 72.71 | 72.86 | 72.08 | 72.33 | 12,570,240 | -0.62(-0.85%) |
Jan 29, 2020 | 72.41 | 73.72 | 72.27 | 72.95 | 9,712,408 | +0.83(+1.15%) |
Jan 28, 2020 | 72.28 | 72.51 | 71.83 | 72.12 | 10,836,491 | +0.13(+0.17%) |
Jan 27, 2020 | 71.16 | 72.33 | 70.83 | 72.00 | 12,377,558 | +0.10(+0.14%) |
Jan 24, 2020 | 74.11 | 74.27 | 71.56 | 71.90 | 17,065,714 | -2.16(-2.91%) |
Jan 23, 2020 | 74.97 | 74.97 | 73.80 | 74.05 | 15,060,685 | -0.91(-1.22%) |
Jan 22, 2020 | 75.40 | 75.64 | 74.94 | 74.96 | 8,901,143 | -0.27(-0.36%) |
Jan 21, 2020 | 75.86 | 76.07 | 75.01 | 75.23 | 11,435,698 | -0.84(-1.10%) |
Jan 17, 2020 | 76.33 | 76.62 | 75.98 | 76.07 | 11,561,112 | -0.18(-0.23%) |
Jan 16, 2020 | 76.81 | 76.98 | 76.14 | 76.24 | 8,275,943 | -0.30(-0.39%) |
Jan 15, 2020 | 75.34 | 76.60 | 75.33 | 76.54 | 10,970,769 | +1.35(+1.79%) |
Jan 14, 2020 | 74.65 | 75.20 | 74.31 | 75.20 | 9,843,009 | +0.35(+0.47%) |
Jan 13, 2020 | 74.86 | 74.95 | 74.44 | 74.85 | 11,709,609 | -0.02(-0.02%) |
Jan 10, 2020 | 75.02 | 75.35 | 74.79 | 74.86 | 6,784,333 | +0.13(+0.17%) |
Jan 09, 2020 | 74.38 | 75.30 | 74.24 | 74.74 | 11,085,686 | +0.65(+0.88%) |
Jan 08, 2020 | 74.50 | 74.84 | 73.93 | 74.09 | 17,345,644 | -0.50(-0.67%) |
Jan 07, 2020 | 75.93 | 76.19 | 74.52 | 74.59 | 12,705,020 | -2.04(-2.66%) |
Jan 06, 2020 | 76.29 | 76.71 | 76.08 | 76.63 | 8,584,634 | +0.33(+0.43%) |
Jan 03, 2020 | 75.83 | 76.99 | 75.68 | 76.30 | 6,736,856 | -0.66(-0.86%) |
Jan 02, 2020 | 76.16 | 77.05 | 75.56 | 76.96 | 9,415,862 | +0.91(+1.20%) |
Dec 31, 2019 | 76.03 | 76.08 | 75.63 | 76.05 | 5,375,565 | -0.07(-0.09%) |
Dec 30, 2019 | 76.54 | 76.67 | 75.87 | 76.12 | 4,488,002 | -0.39(-0.51%) |
Dec 27, 2019 | 76.66 | 76.68 | 76.32 | 76.51 | 4,289,330 | +0.13(+0.18%) |
Dec 26, 2019 | 76.60 | 76.70 | 76.15 | 76.38 | 3,494,870 | -0.08(-0.11%) |
Dec 24, 2019 | 76.63 | 76.70 | 76.15 | 76.46 | 2,673,790 | -0.25(-0.33%) |
Dec 23, 2019 | 76.79 | 76.95 | 76.46 | 76.71 | 9,010,209 | +0.13(+0.17%) |
Dec 20, 2019 | 76.48 | 77.46 | 75.96 | 76.58 | 20,370,102 | +1.33(+1.77%) |
Dec 19, 2019 | 75.17 | 75.33 | 74.83 | 75.25 | 8,675,654 | +0.31(+0.41%) |
Dec 18, 2019 | 74.71 | 75.26 | 74.53 | 74.94 | 13,212,125 | +0.50(+0.67%) |
Dec 17, 2019 | 74.70 | 74.80 | 74.01 | 74.44 | 13,340,346 | -0.23(-0.30%) |
Dec 16, 2019 | 74.96 | 75.26 | 74.57 | 74.66 | 11,816,547 | +0.08(+0.11%) |
Dec 13, 2019 | 74.59 | 74.91 | 73.95 | 74.58 | 8,640,249 | +0.19(+0.26%) |
Dec 12, 2019 | 73.95 | 74.71 | 73.84 | 74.39 | 7,886,193 | +0.49(+0.66%) |
Dec 11, 2019 | 74.03 | 74.32 | 73.79 | 73.90 | 7,837,850 | -0.10(-0.13%) |
Dec 10, 2019 | 73.58 | 74.35 | 73.51 | 74.00 | 9,954,155 | +0.32(+0.43%) |
Dec 09, 2019 | 73.83 | 73.91 | 73.25 | 73.68 | 9,254,616 | -0.11(-0.15%) |
Dec 06, 2019 | 73.91 | 74.11 | 73.71 | 73.79 | 8,327,428 | +0.08(+0.11%) |
Dec 05, 2019 | 73.69 | 73.74 | 73.06 | 73.71 | 9,498,920 | +0.07(+0.09%) |
Dec 04, 2019 | 72.69 | 73.69 | 72.40 | 73.64 | 8,380,205 | +1.07(+1.48%) |
Dec 03, 2019 | 71.99 | 72.64 | 71.84 | 72.57 | 11,564,671 | +0.28(+0.39%) |
Dec 02, 2019 | 72.70 | 73.08 | 71.88 | 72.29 | 6,431,874 | -0.12(-0.16%) |
Nov 29, 2019 | 72.39 | 72.89 | 72.28 | 72.40 | 5,607,128 | -0.36(-0.49%) |
Nov 27, 2019 | 72.59 | 72.98 | 72.24 | 72.76 | 6,937,175 | +0.22(+0.31%) |
Nov 26, 2019 | 71.42 | 72.62 | 71.35 | 72.54 | 22,099,836 | +1.36(+1.91%) |
Nov 25, 2019 | 71.46 | 71.91 | 70.87 | 71.17 | 10,365,035 | +0.21(+0.29%) |
Nov 22, 2019 | 71.13 | 71.72 | 70.86 | 70.97 | 8,962,229 | -0.01(-0.01%) |
Nov 21, 2019 | 71.17 | 71.23 | 69.99 | 70.97 | 8,267,309 | +0.16(+0.22%) |
Nov 20, 2019 | 70.20 | 70.99 | 70.14 | 70.82 | 9,375,547 | +0.51(+0.73%) |
Nov 19, 2019 | 70.09 | 70.55 | 69.74 | 70.30 | 11,134,954 | +0.43(+0.62%) |
Nov 18, 2019 | 70.31 | 70.44 | 69.64 | 69.87 | 12,295,726 | -0.64(-0.91%) |
Nov 15, 2019 | 70.33 | 71.09 | 70.30 | 70.51 | 11,117,446 | +0.29(+0.41%) |
Nov 14, 2019 | 70.53 | 70.74 | 69.51 | 70.22 | 9,089,617 | -0.22(-0.32%) |
Nov 13, 2019 | 70.22 | 70.68 | 69.85 | 70.44 | 7,536,734 | +0.58(+0.83%) |
Nov 12, 2019 | 69.41 | 70.44 | 69.41 | 69.86 | 9,900,085 | +0.70(+1.01%) |
Nov 11, 2019 | 69.06 | 69.46 | 68.90 | 69.16 | 4,280,040 | -0.26(-0.37%) |
Nov 08, 2019 | 68.86 | 69.52 | 68.69 | 69.42 | 7,645,667 | +0.59(+0.86%) |
Nov 07, 2019 | 69.12 | 69.75 | 68.66 | 68.83 | 10,628,158 | -0.31(-0.44%) |
Nov 06, 2019 | 69.40 | 69.73 | 69.04 | 69.14 | 11,185,298 | +0.27(+0.40%) |
Nov 05, 2019 | 69.49 | 69.55 | 68.71 | 68.86 | 11,415,610 | -0.81(-1.17%) |
Nov 04, 2019 | 71.08 | 71.17 | 69.66 | 69.68 | 10,277,434 | -0.86(-1.22%) |