Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.11 | 76.65 | 75.08 | 76.57 | 5,950,858 | -0.48(-0.62%) |
Jan 30, 2020 | 76.39 | 77.24 | 75.71 | 77.05 | 1,322,501 | +0.05(+0.06%) |
Jan 29, 2020 | 77.10 | 77.84 | 76.06 | 77.00 | 1,138,115 | +0.51(+0.66%) |
Jan 28, 2020 | 76.02 | 77.47 | 75.84 | 76.49 | 1,185,674 | +1.20(+1.60%) |
Jan 27, 2020 | 75.00 | 75.98 | 74.41 | 75.29 | 2,159,988 | -2.14(-2.76%) |
Jan 24, 2020 | 78.21 | 78.33 | 76.67 | 77.43 | 1,477,780 | -0.69(-0.88%) |
Jan 23, 2020 | 76.62 | 78.31 | 75.84 | 78.12 | 1,734,839 | +0.50(+0.64%) |
Jan 22, 2020 | 77.43 | 78.17 | 77.04 | 77.62 | 2,241,968 | +0.06(+0.07%) |
Jan 21, 2020 | 77.06 | 77.66 | 76.86 | 77.56 | 2,424,681 | +0.40(+0.52%) |
Jan 17, 2020 | 77.24 | 77.54 | 76.09 | 77.16 | 2,255,515 | +0.46(+0.60%) |
Jan 16, 2020 | 76.65 | 77.73 | 74.88 | 76.70 | 2,284,273 | +0.29(+0.37%) |
Jan 15, 2020 | 75.25 | 77.19 | 74.40 | 76.42 | 3,252,021 | +1.85(+2.48%) |
Jan 14, 2020 | 72.70 | 75.23 | 72.11 | 74.57 | 4,021,600 | +2.21(+3.06%) |
Jan 13, 2020 | 69.58 | 72.49 | 69.52 | 72.35 | 2,797,219 | +3.59(+5.22%) |
Jan 10, 2020 | 69.64 | 70.41 | 68.53 | 68.77 | 1,565,640 | -0.61(-0.88%) |
Jan 09, 2020 | 68.02 | 69.69 | 67.46 | 69.38 | 1,364,156 | +1.49(+2.19%) |
Jan 08, 2020 | 67.34 | 68.20 | 66.39 | 67.89 | 2,127,798 | -1.19(-1.73%) |
Jan 07, 2020 | 68.34 | 70.09 | 67.84 | 69.08 | 1,651,200 | +0.90(+1.31%) |
Jan 06, 2020 | 67.72 | 68.84 | 66.95 | 68.19 | 1,394,972 | -0.08(-0.11%) |
Jan 03, 2020 | 68.11 | 69.05 | 67.93 | 68.26 | 1,402,397 | -0.99(-1.43%) |
Jan 02, 2020 | 70.10 | 70.47 | 68.85 | 69.26 | 1,699,333 | -0.41(-0.59%) |
Dec 31, 2019 | 68.30 | 69.97 | 68.20 | 69.67 | 1,065,218 | +1.06(+1.54%) |
Dec 30, 2019 | 68.77 | 69.48 | 68.39 | 68.61 | 841,026 | -0.08(-0.11%) |
Dec 27, 2019 | 69.21 | 69.56 | 68.50 | 68.68 | 777,420 | -0.46(-0.66%) |
Dec 26, 2019 | 68.99 | 69.15 | 68.39 | 69.14 | 765,722 | +0.16(+0.24%) |
Dec 24, 2019 | 69.06 | 69.59 | 68.70 | 68.98 | 671,737 | -0.10(-0.15%) |
Dec 23, 2019 | 67.11 | 69.30 | 66.45 | 69.08 | 2,108,616 | +1.97(+2.94%) |
Dec 20, 2019 | 67.12 | 67.71 | 66.36 | 67.11 | 2,612,825 | +0.87(+1.31%) |
Dec 19, 2019 | 65.81 | 67.19 | 65.13 | 66.24 | 2,040,175 | +0.52(+0.80%) |
Dec 18, 2019 | 65.72 | 66.33 | 65.41 | 65.72 | 1,449,078 | +0.12(+0.19%) |
Dec 17, 2019 | 63.24 | 65.77 | 62.95 | 65.59 | 1,599,518 | +2.45(+3.88%) |
Dec 16, 2019 | 64.44 | 64.75 | 62.95 | 63.14 | 1,501,191 | -0.41(-0.65%) |
Dec 13, 2019 | 65.12 | 65.28 | 63.26 | 63.55 | 1,610,303 | -1.33(-2.04%) |
Dec 12, 2019 | 62.66 | 65.05 | 62.57 | 64.88 | 1,857,454 | +2.59(+4.16%) |
Dec 11, 2019 | 61.97 | 62.66 | 61.66 | 62.29 | 1,090,800 | +0.35(+0.57%) |
Dec 10, 2019 | 61.28 | 62.14 | 60.81 | 61.93 | 1,076,037 | +0.55(+0.90%) |
Dec 09, 2019 | 60.94 | 62.12 | 60.70 | 61.38 | 958,270 | +0.40(+0.65%) |
Dec 06, 2019 | 60.98 | 61.55 | 60.34 | 60.99 | 1,265,950 | +0.59(+0.97%) |
Dec 05, 2019 | 60.01 | 60.67 | 59.38 | 60.40 | 1,454,583 | +0.64(+1.08%) |
Dec 04, 2019 | 60.89 | 61.83 | 59.65 | 59.75 | 1,634,491 | -0.62(-1.02%) |
Dec 03, 2019 | 60.38 | 60.58 | 58.91 | 60.37 | 1,664,000 | -1.32(-2.14%) |
Dec 02, 2019 | 62.29 | 63.38 | 61.62 | 61.69 | 1,194,618 | -0.32(-0.52%) |
Nov 29, 2019 | 61.95 | 62.46 | 61.57 | 62.01 | 464,438 | -0.11(-0.18%) |
Nov 27, 2019 | 62.34 | 62.54 | 61.40 | 62.12 | 980,433 | -0.09(-0.14%) |
Nov 26, 2019 | 61.79 | 62.39 | 61.00 | 62.21 | 1,494,268 | +0.43(+0.69%) |
Nov 25, 2019 | 61.75 | 62.49 | 61.33 | 61.78 | 1,149,970 | +0.23(+0.37%) |
Nov 22, 2019 | 60.81 | 62.09 | 60.46 | 61.55 | 1,210,491 | -0.22(-0.35%) |
Nov 21, 2019 | 61.92 | 62.83 | 61.20 | 61.77 | 1,462,110 | +0.08(+0.12%) |
Nov 20, 2019 | 62.32 | 63.11 | 61.40 | 61.70 | 1,580,086 | -1.34(-2.12%) |
Nov 19, 2019 | 64.27 | 64.27 | 62.09 | 63.03 | 979,704 | -0.61(-0.95%) |
Nov 18, 2019 | 62.71 | 63.89 | 61.88 | 63.64 | 1,256,081 | +0.91(+1.45%) |
Nov 15, 2019 | 62.69 | 63.90 | 62.24 | 62.73 | 1,115,284 | +0.57(+0.92%) |
Nov 14, 2019 | 61.05 | 62.21 | 60.73 | 62.16 | 1,151,405 | +0.34(+0.55%) |
Nov 13, 2019 | 60.44 | 62.10 | 60.10 | 61.82 | 1,638,907 | -0.12(-0.20%) |
Nov 12, 2019 | 63.55 | 64.35 | 61.63 | 61.94 | 1,918,836 | -2.30(-3.57%) |
Nov 11, 2019 | 64.01 | 64.39 | 63.19 | 64.24 | 1,229,102 | -0.24(-0.37%) |
Nov 08, 2019 | 65.90 | 65.99 | 62.80 | 64.48 | 3,625,992 | -3.23(-4.78%) |
Nov 07, 2019 | 64.15 | 68.55 | 63.55 | 67.71 | 3,207,109 | +4.43(+7.00%) |
Nov 06, 2019 | 63.35 | 64.33 | 62.81 | 63.28 | 2,468,042 | -0.62(-0.96%) |
Nov 05, 2019 | 64.85 | 65.12 | 63.30 | 63.90 | 2,130,536 | -0.31(-0.49%) |
Nov 04, 2019 | 61.80 | 64.27 | 61.74 | 64.21 | 2,379,975 | +3.04(+4.98%) |