Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.36 | 73.42 | 71.35 | 71.63 | 48,399,012 | -1.08(-1.48%) |
Jan 30, 2020 | 71.92 | 72.78 | 71.74 | 72.71 | 26,735,248 | -0.14(-0.19%) |
Jan 29, 2020 | 72.86 | 73.19 | 72.25 | 72.85 | 21,577,806 | +0.30(+0.42%) |
Jan 28, 2020 | 72.07 | 72.72 | 71.54 | 72.55 | 31,557,210 | +0.93(+1.30%) |
Jan 27, 2020 | 71.47 | 71.82 | 70.98 | 71.61 | 35,128,628 | -1.64(-2.24%) |
Jan 24, 2020 | 74.59 | 74.69 | 73.18 | 73.25 | 35,732,616 | -1.00(-1.34%) |
Jan 23, 2020 | 74.30 | 74.69 | 74.02 | 74.25 | 27,056,854 | +0.03(+0.05%) |
Jan 22, 2020 | 74.47 | 75.08 | 74.16 | 74.21 | 32,207,768 | +0.08(+0.10%) |
Jan 21, 2020 | 73.87 | 74.51 | 73.48 | 74.14 | 40,779,872 | +0.20(+0.27%) |
Jan 17, 2020 | 73.06 | 73.98 | 72.83 | 73.94 | 47,978,536 | +1.43(+1.98%) |
Jan 16, 2020 | 72.29 | 72.52 | 71.96 | 72.50 | 23,485,054 | +0.62(+0.87%) |
Jan 15, 2020 | 71.43 | 71.99 | 71.43 | 71.88 | 25,668,896 | +0.42(+0.58%) |
Jan 14, 2020 | 71.87 | 72.01 | 71.34 | 71.46 | 31,213,378 | -0.42(-0.58%) |
Jan 13, 2020 | 71.72 | 71.94 | 71.22 | 71.88 | 33,084,546 | +0.47(+0.66%) |
Jan 10, 2020 | 71.30 | 71.66 | 70.84 | 71.41 | 36,471,456 | +0.49(+0.70%) |
Jan 09, 2020 | 70.95 | 71.29 | 70.43 | 70.91 | 30,051,338 | +0.77(+1.10%) |
Jan 08, 2020 | 69.52 | 70.50 | 69.46 | 70.14 | 30,595,616 | +0.55(+0.79%) |
Jan 07, 2020 | 69.82 | 70.07 | 69.44 | 69.59 | 30,090,262 | -0.04(-0.06%) |
Jan 06, 2020 | 67.42 | 69.75 | 67.42 | 69.63 | 34,686,348 | +1.68(+2.47%) |
Jan 03, 2020 | 67.32 | 68.55 | 67.20 | 67.96 | 23,767,014 | -0.34(-0.49%) |
Jan 02, 2020 | 67.00 | 68.33 | 67.00 | 68.29 | 28,164,392 | +1.52(+2.27%) |
Dec 31, 2019 | 66.43 | 66.82 | 66.38 | 66.78 | 19,269,904 | +0.04(+0.07%) |
Dec 30, 2019 | 67.42 | 67.57 | 66.63 | 66.73 | 21,041,096 | -0.79(-1.17%) |
Dec 27, 2019 | 68.07 | 68.15 | 67.39 | 67.52 | 20,797,640 | -0.42(-0.63%) |
Dec 26, 2019 | 67.23 | 67.99 | 67.15 | 67.94 | 13,365,392 | +0.84(+1.25%) |
Dec 24, 2019 | 67.35 | 67.44 | 67.06 | 67.10 | 6,957,908 | -0.26(-0.39%) |
Dec 23, 2019 | 67.72 | 67.91 | 67.25 | 67.37 | 17,681,458 | -0.04(-0.06%) |
Dec 20, 2019 | 68.09 | 68.10 | 67.37 | 67.40 | 66,413,488 | -0.32(-0.48%) |
Dec 19, 2019 | 67.51 | 67.83 | 67.37 | 67.72 | 29,432,294 | +0.17(+0.25%) |
Dec 18, 2019 | 67.75 | 67.95 | 67.47 | 67.55 | 33,169,482 | -0.12(-0.18%) |
Dec 17, 2019 | 68.07 | 68.17 | 67.49 | 67.68 | 37,123,716 | -0.30(-0.44%) |
Dec 16, 2019 | 67.75 | 68.16 | 67.56 | 67.98 | 27,977,942 | +0.67(+0.99%) |
Dec 13, 2019 | 67.32 | 67.58 | 67.12 | 67.31 | 31,035,276 | -0.12(-0.18%) |
Dec 12, 2019 | 67.22 | 67.71 | 66.95 | 67.44 | 25,651,776 | +0.26(+0.39%) |
Dec 11, 2019 | 67.47 | 67.48 | 67.06 | 67.17 | 17,028,676 | +0.02(+0.03%) |
Dec 10, 2019 | 67.00 | 67.42 | 66.73 | 67.16 | 21,909,344 | +0.05(+0.08%) |
Dec 09, 2019 | 66.83 | 67.90 | 66.82 | 67.10 | 27,115,762 | +0.15(+0.22%) |
Dec 06, 2019 | 66.60 | 67.12 | 66.60 | 66.95 | 26,339,940 | +0.62(+0.94%) |
Dec 05, 2019 | 66.32 | 66.39 | 65.75 | 66.33 | 24,281,800 | +0.38(+0.57%) |
Dec 04, 2019 | 65.28 | 66.21 | 65.17 | 65.95 | 30,784,572 | +1.26(+1.95%) |
Dec 03, 2019 | 63.91 | 64.85 | 63.88 | 64.69 | 25,386,196 | +0.27(+0.42%) |
Dec 02, 2019 | 64.98 | 65.22 | 63.98 | 64.42 | 30,253,288 | -0.75(-1.15%) |
Nov 29, 2019 | 65.28 | 65.44 | 65.12 | 65.17 | 11,751,357 | -0.40(-0.61%) |
Nov 27, 2019 | 65.68 | 65.84 | 65.41 | 65.57 | 19,948,674 | -0.02(-0.04%) |
Nov 26, 2019 | 65.42 | 65.67 | 65.18 | 65.60 | 21,417,644 | +0.34(+0.52%) |
Nov 25, 2019 | 64.89 | 65.49 | 64.83 | 65.26 | 20,748,464 | +0.57(+0.88%) |
Nov 22, 2019 | 65.21 | 65.36 | 64.50 | 64.69 | 27,761,556 | -0.30(-0.46%) |
Nov 21, 2019 | 65.00 | 65.55 | 64.58 | 64.99 | 19,932,376 | -0.08(-0.13%) |
Nov 20, 2019 | 65.51 | 65.68 | 64.48 | 65.08 | 26,201,322 | -0.62(-0.94%) |
Nov 19, 2019 | 66.31 | 66.31 | 65.57 | 65.70 | 25,413,746 | -0.26(-0.40%) |
Nov 18, 2019 | 66.54 | 66.70 | 65.80 | 65.96 | 29,782,572 | -0.71(-1.06%) |
Nov 15, 2019 | 65.87 | 66.67 | 65.64 | 66.67 | 35,698,576 | +1.17(+1.78%) |
Nov 14, 2019 | 64.80 | 65.78 | 64.71 | 65.50 | 23,897,944 | +0.67(+1.04%) |
Nov 13, 2019 | 64.63 | 65.14 | 64.60 | 64.83 | 17,093,430 | -0.04(-0.06%) |
Nov 12, 2019 | 64.93 | 65.43 | 64.71 | 64.87 | 21,726,256 | -0.02(-0.03%) |
Nov 11, 2019 | 65.08 | 65.25 | 64.80 | 64.89 | 20,260,610 | -0.61(-0.93%) |
Nov 08, 2019 | 65.19 | 65.83 | 65.14 | 65.49 | 25,066,492 | +0.13(+0.19%) |
Nov 07, 2019 | 64.64 | 66.11 | 64.64 | 65.37 | 40,614,504 | +0.85(+1.32%) |
Nov 06, 2019 | 64.40 | 64.61 | 64.05 | 64.52 | 23,079,774 | -0.01(-0.02%) |
Nov 05, 2019 | 64.57 | 64.87 | 64.49 | 64.53 | 25,665,552 | +0.03(+0.05%) |
Nov 04, 2019 | 63.75 | 64.63 | 63.74 | 64.50 | 30,046,372 | +0.88(+1.38%) |