Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.90 | 77.01 | 75.24 | 75.53 | 20,494,240 | -1.79(-2.31%) |
Jan 30, 2020 | 76.49 | 77.40 | 76.33 | 77.31 | 14,130,333 | +0.08(+0.11%) |
Jan 29, 2020 | 77.59 | 77.82 | 77.15 | 77.23 | 11,120,636 | +0.41(+0.53%) |
Jan 28, 2020 | 76.58 | 77.20 | 76.23 | 76.82 | 16,020,820 | +0.49(+0.65%) |
Jan 27, 2020 | 76.41 | 76.84 | 76.33 | 76.33 | 16,123,736 | -1.47(-1.89%) |
Jan 24, 2020 | 78.31 | 78.38 | 77.22 | 77.80 | 14,392,845 | -0.36(-0.46%) |
Jan 23, 2020 | 77.22 | 78.26 | 76.94 | 78.16 | 11,553,856 | +0.84(+1.08%) |
Jan 22, 2020 | 77.95 | 78.12 | 77.27 | 77.32 | 8,044,283 | -0.41(-0.53%) |
Jan 21, 2020 | 78.25 | 78.47 | 77.39 | 77.73 | 13,966,368 | -0.87(-1.10%) |
Jan 17, 2020 | 78.65 | 78.97 | 78.50 | 78.60 | 7,531,755 | +0.01(+0.01%) |
Jan 16, 2020 | 78.22 | 78.63 | 78.15 | 78.59 | 10,195,044 | +0.77(+0.99%) |
Jan 15, 2020 | 77.71 | 78.14 | 77.64 | 77.82 | 12,902,684 | +0.12(+0.16%) |
Jan 14, 2020 | 77.73 | 78.20 | 77.59 | 77.70 | 10,362,770 | +0.01(+0.01%) |
Jan 13, 2020 | 77.30 | 77.77 | 77.15 | 77.69 | 8,477,309 | +0.63(+0.82%) |
Jan 10, 2020 | 77.76 | 77.76 | 76.92 | 77.05 | 9,512,394 | -0.55(-0.71%) |
Jan 09, 2020 | 77.60 | 77.69 | 77.36 | 77.60 | 7,954,799 | +0.33(+0.42%) |
Jan 08, 2020 | 77.07 | 77.62 | 76.94 | 77.28 | 11,467,084 | +0.26(+0.34%) |
Jan 07, 2020 | 76.89 | 77.31 | 76.63 | 77.02 | 17,908,098 | -0.16(-0.21%) |
Jan 06, 2020 | 76.78 | 77.18 | 76.61 | 77.17 | 17,347,162 | +0.03(+0.04%) |
Jan 03, 2020 | 76.41 | 77.24 | 76.35 | 77.15 | 18,870,250 | -0.15(-0.19%) |
Jan 02, 2020 | 76.40 | 77.30 | 76.20 | 77.30 | 17,313,046 | +1.43(+1.89%) |
Dec 31, 2019 | 75.72 | 76.07 | 75.59 | 75.86 | 6,935,512 | -0.05(-0.06%) |
Dec 30, 2019 | 76.35 | 76.35 | 75.76 | 75.91 | 8,286,778 | -0.35(-0.46%) |
Dec 27, 2019 | 76.57 | 76.57 | 76.16 | 76.26 | 5,692,552 | -0.07(-0.09%) |
Dec 26, 2019 | 76.32 | 76.34 | 75.96 | 76.33 | 4,203,528 | +0.18(+0.23%) |
Dec 24, 2019 | 76.44 | 76.54 | 76.07 | 76.15 | 4,780,682 | -0.31(-0.40%) |
Dec 23, 2019 | 76.29 | 76.54 | 76.16 | 76.46 | 6,095,309 | +0.62(+0.82%) |
Dec 20, 2019 | 75.74 | 76.01 | 75.57 | 75.83 | 9,572,105 | +0.35(+0.46%) |
Dec 19, 2019 | 75.29 | 75.57 | 75.21 | 75.49 | 6,199,283 | +0.20(+0.27%) |
Dec 18, 2019 | 75.61 | 75.63 | 75.14 | 75.28 | 7,208,709 | -0.32(-0.42%) |
Dec 17, 2019 | 75.68 | 75.85 | 75.55 | 75.60 | 6,421,217 | -0.07(-0.10%) |
Dec 16, 2019 | 75.97 | 76.09 | 75.66 | 75.67 | 8,684,362 | -0.04(-0.05%) |
Dec 13, 2019 | 75.88 | 76.47 | 75.46 | 75.71 | 12,686,576 | -0.20(-0.27%) |
Dec 12, 2019 | 75.28 | 76.15 | 75.09 | 75.91 | 16,794,982 | +0.67(+0.89%) |
Dec 11, 2019 | 74.85 | 75.31 | 74.66 | 75.25 | 9,789,279 | +0.47(+0.63%) |
Dec 10, 2019 | 74.86 | 75.08 | 74.64 | 74.77 | 9,763,990 | -0.09(-0.12%) |
Dec 09, 2019 | 74.94 | 75.14 | 74.83 | 74.87 | 7,502,337 | -0.29(-0.38%) |
Dec 06, 2019 | 74.95 | 75.29 | 74.92 | 75.15 | 9,677,469 | +0.90(+1.21%) |
Dec 05, 2019 | 74.12 | 74.43 | 73.93 | 74.25 | 20,008,940 | +0.02(+0.03%) |
Dec 04, 2019 | 74.34 | 74.96 | 74.16 | 74.24 | 17,365,738 | +0.29(+0.39%) |
Dec 03, 2019 | 73.98 | 74.01 | 73.44 | 73.95 | 22,033,552 | -0.82(-1.09%) |
Dec 02, 2019 | 76.01 | 76.12 | 74.73 | 74.76 | 19,724,376 | -1.25(-1.65%) |
Nov 29, 2019 | 76.27 | 76.27 | 75.88 | 76.01 | 6,092,897 | -0.35(-0.46%) |
Nov 27, 2019 | 76.39 | 76.39 | 76.07 | 76.37 | 9,914,369 | -0.07(-0.10%) |
Nov 26, 2019 | 76.29 | 76.58 | 76.14 | 76.44 | 6,550,546 | +0.22(+0.29%) |
Nov 25, 2019 | 75.95 | 76.37 | 75.76 | 76.22 | 9,918,506 | +0.55(+0.72%) |
Nov 22, 2019 | 75.47 | 75.69 | 75.23 | 75.67 | 5,617,696 | +0.39(+0.52%) |
Nov 21, 2019 | 75.32 | 75.52 | 75.05 | 75.28 | 6,577,892 | -0.03(-0.04%) |
Nov 20, 2019 | 75.67 | 75.85 | 75.01 | 75.31 | 15,893,999 | -0.60(-0.79%) |
Nov 19, 2019 | 76.22 | 76.28 | 75.75 | 75.91 | 9,921,508 | -0.06(-0.09%) |
Nov 18, 2019 | 76.13 | 76.13 | 75.82 | 75.98 | 5,525,175 | -0.29(-0.38%) |
Nov 15, 2019 | 76.14 | 76.42 | 76.07 | 76.26 | 6,638,251 | +0.56(+0.73%) |
Nov 14, 2019 | 75.32 | 75.87 | 75.31 | 75.71 | 7,938,017 | +0.24(+0.32%) |
Nov 13, 2019 | 75.48 | 75.75 | 75.24 | 75.47 | 10,676,216 | -0.32(-0.42%) |
Nov 12, 2019 | 75.91 | 76.14 | 75.63 | 75.78 | 8,950,873 | -0.01(-0.01%) |
Nov 11, 2019 | 75.29 | 75.91 | 75.17 | 75.79 | 6,261,363 | +0.04(+0.05%) |
Nov 08, 2019 | 75.50 | 75.76 | 75.26 | 75.76 | 6,824,533 | +0.10(+0.13%) |
Nov 07, 2019 | 75.79 | 76.14 | 75.53 | 75.65 | 11,113,164 | +0.26(+0.34%) |
Nov 06, 2019 | 75.28 | 75.40 | 74.96 | 75.39 | 13,224,442 | +0.05(+0.06%) |
Nov 05, 2019 | 75.33 | 75.68 | 75.12 | 75.35 | 16,106,635 | +0.16(+0.21%) |
Nov 04, 2019 | 74.74 | 75.22 | 74.74 | 75.19 | 16,506,446 | +0.86(+1.16%) |