Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.80 | 76.38 | 74.33 | 74.69 | 7,514,100 | -1.41(-1.85%) |
Jan 30, 2020 | 75.42 | 76.39 | 74.06 | 76.10 | 8,719,416 | +0.75(+1.00%) |
Jan 29, 2020 | 74.50 | 77.07 | 74.24 | 75.35 | 11,946,695 | +0.55(+0.74%) |
Jan 28, 2020 | 71.47 | 74.98 | 71.03 | 74.80 | 15,589,603 | +3.75(+5.28%) |
Jan 27, 2020 | 68.39 | 72.45 | 68.34 | 71.05 | 11,072,144 | -0.09(-0.13%) |
Jan 24, 2020 | 70.63 | 71.92 | 70.02 | 71.14 | 10,976,600 | +1.85(+2.67%) |
Jan 23, 2020 | 68.86 | 69.44 | 67.55 | 69.29 | 4,548,441 | +0.60(+0.87%) |
Jan 22, 2020 | 68.92 | 70.05 | 68.69 | 68.69 | 4,908,773 | +0.38(+0.56%) |
Jan 21, 2020 | 69.20 | 69.62 | 68.31 | 68.31 | 4,907,303 | -1.07(-1.54%) |
Jan 17, 2020 | 69.84 | 70.30 | 69.19 | 69.38 | 4,960,100 | -0.14(-0.20%) |
Jan 16, 2020 | 70.95 | 71.00 | 69.19 | 69.52 | 6,066,561 | -0.84(-1.19%) |
Jan 15, 2020 | 68.54 | 71.00 | 68.50 | 70.36 | 9,187,134 | +2.19(+3.21%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.10 | 68.17 | 6,076,414 | -0.49(-0.71%) |
Jan 13, 2020 | 68.24 | 69.05 | 67.82 | 68.66 | 9,763,816 | +0.67(+0.99%) |
Jan 10, 2020 | 68.46 | 69.51 | 67.89 | 67.99 | 6,706,400 | +0.06(+0.09%) |
Jan 09, 2020 | 68.22 | 68.31 | 66.70 | 67.93 | 8,739,144 | +0.33(+0.49%) |
Jan 08, 2020 | 64.56 | 68.00 | 64.15 | 67.60 | 11,899,268 | +3.01(+4.66%) |
Jan 07, 2020 | 64.57 | 65.49 | 63.66 | 64.59 | 10,383,543 | +2.02(+3.23%) |
Jan 06, 2020 | 61.36 | 62.58 | 61.13 | 62.57 | 5,902,659 | -0.43(-0.68%) |
Jan 03, 2020 | 62.59 | 63.27 | 62.33 | 63.00 | 5,092,900 | -0.83(-1.30%) |
Jan 02, 2020 | 62.99 | 64.05 | 62.95 | 63.83 | 5,264,663 | +1.27(+2.03%) |
Dec 31, 2019 | 61.15 | 62.70 | 61.00 | 62.56 | 5,342,500 | +0.76(+1.23%) |
Dec 30, 2019 | 63.50 | 63.76 | 61.55 | 61.80 | 6,502,281 | -2.00(-3.13%) |
Dec 27, 2019 | 64.33 | 64.40 | 63.06 | 63.80 | 4,312,400 | -0.23(-0.36%) |
Dec 26, 2019 | 64.08 | 64.92 | 63.73 | 64.03 | 4,246,136 | +0.07(+0.11%) |
Dec 24, 2019 | 62.80 | 64.02 | 62.37 | 63.96 | 3,538,700 | +1.16(+1.85%) |
Dec 23, 2019 | 63.52 | 64.22 | 62.67 | 62.80 | 5,402,480 | -0.83(-1.30%) |
Dec 20, 2019 | 64.57 | 65.13 | 63.54 | 63.63 | 6,264,300 | -0.92(-1.43%) |
Dec 19, 2019 | 64.90 | 65.57 | 64.12 | 64.55 | 6,120,712 | -0.59(-0.91%) |
Dec 18, 2019 | 65.91 | 66.30 | 65.10 | 65.14 | 3,992,364 | -0.41(-0.63%) |
Dec 17, 2019 | 66.53 | 66.55 | 65.12 | 65.55 | 4,937,374 | -0.98(-1.47%) |
Dec 16, 2019 | 65.00 | 67.30 | 65.00 | 66.53 | 6,325,590 | +1.73(+2.67%) |
Dec 13, 2019 | 65.98 | 66.34 | 64.48 | 64.80 | 7,048,700 | -1.06(-1.61%) |
Dec 12, 2019 | 65.65 | 66.20 | 65.09 | 65.86 | 4,827,266 | +0.11(+0.17%) |
Dec 11, 2019 | 65.90 | 66.07 | 64.88 | 65.75 | 6,518,015 | -0.09(-0.14%) |
Dec 10, 2019 | 67.30 | 67.43 | 65.42 | 65.84 | 6,047,180 | -1.22(-1.82%) |
Dec 09, 2019 | 67.78 | 68.06 | 66.72 | 67.06 | 4,335,146 | -0.92(-1.35%) |
Dec 06, 2019 | 67.67 | 68.32 | 67.61 | 67.98 | 4,058,400 | +0.84(+1.25%) |
Dec 05, 2019 | 67.59 | 67.89 | 66.66 | 67.14 | 4,264,993 | -0.64(-0.94%) |
Dec 04, 2019 | 67.47 | 68.43 | 67.19 | 67.78 | 3,715,110 | +0.74(+1.10%) |
Dec 03, 2019 | 65.30 | 67.33 | 64.68 | 67.04 | 4,495,082 | +0.16(+0.24%) |
Dec 02, 2019 | 68.95 | 68.96 | 66.11 | 66.88 | 6,758,434 | -2.24(-3.24%) |
Nov 29, 2019 | 69.34 | 69.60 | 68.94 | 69.12 | 2,478,400 | -0.53(-0.76%) |
Nov 27, 2019 | 68.94 | 69.73 | 68.40 | 69.65 | 4,417,800 | +0.74(+1.07%) |
Nov 26, 2019 | 69.13 | 69.44 | 67.93 | 68.91 | 9,981,080 | +0.66(+0.97%) |
Nov 25, 2019 | 68.32 | 69.53 | 68.09 | 68.25 | 9,599,252 | +0.50(+0.74%) |
Nov 22, 2019 | 67.49 | 68.07 | 67.03 | 67.75 | 5,804,100 | +0.33(+0.49%) |
Nov 21, 2019 | 67.17 | 67.67 | 66.28 | 67.42 | 7,862,460 | +0.25(+0.37%) |
Nov 20, 2019 | 66.36 | 67.75 | 66.02 | 67.17 | 9,595,898 | +0.82(+1.24%) |
Nov 19, 2019 | 65.70 | 66.50 | 65.14 | 66.35 | 6,884,172 | +0.61(+0.93%) |
Nov 18, 2019 | 64.50 | 66.38 | 64.23 | 65.74 | 7,409,066 | +1.04(+1.61%) |
Nov 15, 2019 | 63.20 | 64.72 | 63.10 | 64.70 | 7,794,300 | +1.71(+2.71%) |
Nov 14, 2019 | 61.65 | 63.00 | 61.35 | 62.99 | 7,406,794 | +1.48(+2.41%) |
Nov 13, 2019 | 61.30 | 62.14 | 60.85 | 61.51 | 5,577,749 | -0.03(-0.05%) |
Nov 12, 2019 | 63.88 | 63.99 | 60.82 | 61.54 | 11,284,198 | -2.25(-3.53%) |
Nov 11, 2019 | 61.88 | 64.89 | 61.88 | 63.79 | 12,711,109 | +1.34(+2.15%) |
Nov 08, 2019 | 63.18 | 63.45 | 61.33 | 62.45 | 11,649,900 | -1.96(-3.04%) |
Nov 07, 2019 | 61.91 | 66.60 | 60.54 | 64.41 | 25,969,302 | +3.07(+5.00%) |
Nov 06, 2019 | 61.33 | 61.93 | 60.58 | 61.34 | 12,734,034 | +0.28(+0.46%) |
Nov 05, 2019 | 62.50 | 62.55 | 59.91 | 61.06 | 8,537,428 | -1.32(-2.12%) |
Nov 04, 2019 | 63.30 | 63.83 | 62.36 | 62.38 | 6,040,676 | -0.22(-0.35%) |