Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.83 | 80.26 | 77.16 | 78.51 | 2,503,000 | -0.60(-0.76%) |
Jan 30, 2020 | 76.70 | 79.26 | 76.27 | 79.11 | 2,672,185 | +2.19(+2.85%) |
Jan 29, 2020 | 75.30 | 77.77 | 74.93 | 76.92 | 2,615,794 | +1.99(+2.66%) |
Jan 28, 2020 | 73.06 | 75.20 | 72.78 | 74.93 | 1,169,358 | +2.16(+2.97%) |
Jan 27, 2020 | 72.41 | 73.29 | 70.55 | 72.77 | 1,583,501 | -1.41(-1.90%) |
Jan 24, 2020 | 74.72 | 75.98 | 73.09 | 74.18 | 1,399,600 | -0.15(-0.20%) |
Jan 23, 2020 | 74.61 | 74.74 | 73.15 | 74.33 | 1,823,944 | -0.09(-0.12%) |
Jan 22, 2020 | 73.70 | 75.19 | 73.70 | 74.42 | 1,798,598 | +1.29(+1.76%) |
Jan 21, 2020 | 72.35 | 74.83 | 72.04 | 73.13 | 1,935,329 | +0.60(+0.83%) |
Jan 17, 2020 | 73.43 | 73.71 | 72.27 | 72.53 | 1,958,300 | -0.55(-0.75%) |
Jan 16, 2020 | 73.20 | 74.09 | 72.63 | 73.08 | 1,148,172 | +0.05(+0.07%) |
Jan 15, 2020 | 73.00 | 75.14 | 72.72 | 73.03 | 1,528,536 | +0.23(+0.32%) |
Jan 14, 2020 | 73.96 | 74.36 | 71.68 | 72.80 | 2,158,344 | -1.35(-1.82%) |
Jan 13, 2020 | 73.69 | 74.83 | 72.81 | 74.15 | 1,617,136 | -0.68(-0.91%) |
Jan 10, 2020 | 75.55 | 75.85 | 74.36 | 74.83 | 2,317,200 | -0.97(-1.28%) |
Jan 09, 2020 | 76.49 | 77.01 | 75.53 | 75.80 | 1,849,734 | -0.47(-0.62%) |
Jan 08, 2020 | 75.13 | 76.90 | 74.81 | 76.27 | 3,421,321 | +1.03(+1.37%) |
Jan 07, 2020 | 75.67 | 75.67 | 74.01 | 75.24 | 2,289,248 | -0.15(-0.20%) |
Jan 06, 2020 | 74.38 | 75.46 | 73.72 | 75.39 | 2,271,257 | -0.17(-0.22%) |
Jan 03, 2020 | 74.87 | 75.81 | 73.68 | 75.56 | 1,255,400 | -0.34(-0.45%) |
Jan 02, 2020 | 74.31 | 76.83 | 74.11 | 75.90 | 2,043,312 | +1.79(+2.42%) |
Dec 31, 2019 | 73.67 | 74.29 | 73.14 | 74.11 | 799,600 | +0.36(+0.49%) |
Dec 30, 2019 | 74.13 | 74.50 | 72.20 | 73.75 | 1,265,980 | -0.64(-0.86%) |
Dec 27, 2019 | 74.94 | 74.98 | 73.55 | 74.39 | 924,500 | -0.05(-0.07%) |
Dec 26, 2019 | 73.80 | 75.02 | 73.50 | 74.44 | 1,011,596 | +0.74(+1.00%) |
Dec 24, 2019 | 73.20 | 73.87 | 72.86 | 73.70 | 361,700 | +0.35(+0.48%) |
Dec 23, 2019 | 74.01 | 74.40 | 73.16 | 73.35 | 995,374 | -0.83(-1.12%) |
Dec 20, 2019 | 74.21 | 74.25 | 73.06 | 74.18 | 1,641,200 | +0.80(+1.09%) |
Dec 19, 2019 | 73.41 | 74.45 | 73.17 | 73.38 | 999,083 | -0.17(-0.23%) |
Dec 18, 2019 | 73.35 | 75.06 | 73.08 | 73.55 | 1,401,718 | -0.08(-0.11%) |
Dec 17, 2019 | 73.64 | 73.97 | 72.71 | 73.63 | 1,930,739 | -0.01(-0.01%) |
Dec 16, 2019 | 74.09 | 74.83 | 73.23 | 73.64 | 1,407,350 | -0.08(-0.11%) |
Dec 13, 2019 | 72.00 | 73.95 | 71.78 | 73.72 | 2,317,600 | +1.75(+2.43%) |
Dec 12, 2019 | 72.76 | 72.83 | 71.44 | 71.97 | 1,419,411 | -0.49(-0.68%) |
Dec 11, 2019 | 72.85 | 72.96 | 71.20 | 72.46 | 1,951,452 | -0.33(-0.45%) |
Dec 10, 2019 | 75.30 | 75.38 | 71.79 | 72.79 | 3,156,154 | -2.67(-3.54%) |
Dec 09, 2019 | 75.51 | 76.28 | 73.90 | 75.46 | 2,735,741 | -0.11(-0.15%) |
Dec 06, 2019 | 74.94 | 75.85 | 71.06 | 75.57 | 9,991,400 | +6.07(+8.73%) |
Dec 05, 2019 | 70.20 | 70.47 | 68.95 | 69.50 | 3,234,621 | -0.50(-0.71%) |
Dec 04, 2019 | 71.01 | 71.90 | 69.10 | 70.00 | 2,347,901 | -0.68(-0.96%) |
Dec 03, 2019 | 67.69 | 70.87 | 66.97 | 70.68 | 2,013,584 | +0.76(+1.09%) |
Dec 02, 2019 | 72.44 | 72.50 | 68.37 | 69.92 | 2,258,603 | -1.29(-1.81%) |
Nov 29, 2019 | 71.44 | 71.97 | 70.88 | 71.21 | 691,700 | -0.45(-0.63%) |
Nov 27, 2019 | 72.16 | 72.69 | 71.18 | 71.66 | 1,115,500 | +0.11(+0.15%) |
Nov 26, 2019 | 71.75 | 72.61 | 70.73 | 71.55 | 1,765,846 | +0.05(+0.07%) |
Nov 25, 2019 | 71.63 | 73.22 | 71.26 | 71.50 | 3,016,796 | +0.38(+0.53%) |
Nov 22, 2019 | 70.30 | 71.31 | 69.29 | 71.12 | 2,056,100 | +1.18(+1.69%) |
Nov 21, 2019 | 69.29 | 71.50 | 69.20 | 69.94 | 3,687,092 | +2.05(+3.02%) |
Nov 20, 2019 | 66.54 | 68.30 | 66.40 | 67.89 | 1,878,322 | +1.32(+1.98%) |
Nov 19, 2019 | 66.92 | 67.15 | 65.83 | 66.57 | 2,483,692 | -0.09(-0.14%) |
Nov 18, 2019 | 67.48 | 67.75 | 66.24 | 66.66 | 1,756,839 | -1.12(-1.65%) |
Nov 15, 2019 | 67.90 | 68.47 | 67.08 | 67.78 | 1,151,400 | +0.03(+0.04%) |
Nov 14, 2019 | 68.00 | 68.60 | 67.40 | 67.75 | 988,378 | -0.07(-0.10%) |
Nov 13, 2019 | 66.69 | 68.03 | 66.45 | 67.82 | 1,161,458 | +0.81(+1.21%) |
Nov 12, 2019 | 67.48 | 67.77 | 66.36 | 67.01 | 1,268,178 | -0.24(-0.36%) |
Nov 11, 2019 | 66.65 | 68.47 | 66.54 | 67.25 | 1,335,142 | +0.52(+0.78%) |
Nov 08, 2019 | 65.47 | 66.79 | 65.01 | 66.73 | 1,331,000 | +1.32(+2.02%) |
Nov 07, 2019 | 66.25 | 67.35 | 65.32 | 65.41 | 1,209,329 | -0.67(-1.01%) |
Nov 06, 2019 | 66.28 | 66.31 | 64.25 | 66.08 | 1,989,602 | +0.08(+0.12%) |
Nov 05, 2019 | 68.61 | 68.84 | 65.91 | 66.00 | 2,233,365 | -2.45(-3.58%) |
Nov 04, 2019 | 68.00 | 69.89 | 67.62 | 68.45 | 3,044,561 | +1.57(+2.35%) |