Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.77 | 71.86 | 71.01 | 71.24 | 1,110,739 | -0.82(-1.14%) |
Jan 30, 2020 | 71.43 | 72.10 | 71.26 | 72.06 | 979,906 | +0.19(+0.26%) |
Jan 29, 2020 | 71.99 | 72.31 | 71.72 | 71.87 | 858,166 | -0.27(-0.38%) |
Jan 28, 2020 | 71.30 | 72.42 | 71.23 | 72.14 | 1,212,981 | +0.64(+0.90%) |
Jan 27, 2020 | 71.37 | 71.81 | 71.25 | 71.50 | 1,417,493 | -2.04(-2.78%) |
Jan 24, 2020 | 73.83 | 74.24 | 73.09 | 73.54 | 1,084,947 | -0.49(-0.66%) |
Jan 23, 2020 | 73.62 | 74.06 | 73.10 | 74.04 | 1,321,660 | +0.14(+0.19%) |
Jan 22, 2020 | 74.17 | 74.20 | 73.77 | 73.89 | 1,181,368 | -0.66(-0.89%) |
Jan 21, 2020 | 74.66 | 74.92 | 74.40 | 74.56 | 1,342,585 | -1.15(-1.52%) |
Jan 17, 2020 | 75.77 | 75.95 | 75.41 | 75.71 | 847,219 | +0.34(+0.45%) |
Jan 16, 2020 | 75.25 | 75.64 | 75.25 | 75.37 | 1,298,482 | -0.47(-0.62%) |
Jan 15, 2020 | 75.92 | 76.09 | 75.55 | 75.84 | 1,375,650 | +0.15(+0.20%) |
Jan 14, 2020 | 75.68 | 76.19 | 75.59 | 75.69 | 1,157,131 | -1.20(-1.56%) |
Jan 13, 2020 | 76.11 | 76.89 | 75.83 | 76.89 | 1,013,430 | -0.20(-0.26%) |
Jan 10, 2020 | 76.98 | 77.60 | 76.90 | 77.09 | 858,001 | +0.48(+0.63%) |
Jan 09, 2020 | 77.72 | 77.79 | 76.58 | 76.61 | 1,270,974 | -0.95(-1.22%) |
Jan 08, 2020 | 77.21 | 78.05 | 76.95 | 77.56 | 1,054,553 | +0.35(+0.45%) |
Jan 07, 2020 | 78.41 | 78.42 | 76.70 | 77.21 | 1,295,302 | -1.63(-2.06%) |
Jan 06, 2020 | 78.67 | 78.97 | 78.45 | 78.83 | 906,359 | +0.55(+0.70%) |
Jan 03, 2020 | 77.86 | 78.69 | 77.86 | 78.28 | 839,714 | -0.66(-0.84%) |
Jan 02, 2020 | 78.29 | 79.03 | 78.25 | 78.95 | 973,004 | +1.33(+1.72%) |
Dec 31, 2019 | 77.58 | 77.76 | 77.42 | 77.61 | 850,496 | -0.32(-0.41%) |
Dec 30, 2019 | 78.18 | 78.46 | 77.84 | 77.93 | 736,872 | -0.70(-0.89%) |
Dec 27, 2019 | 78.52 | 78.85 | 78.42 | 78.63 | 840,242 | +0.71(+0.91%) |
Dec 26, 2019 | 77.15 | 78.00 | 77.15 | 77.92 | 647,907 | +0.72(+0.93%) |
Dec 24, 2019 | 77.25 | 77.68 | 76.98 | 77.21 | 370,070 | -0.24(-0.31%) |
Dec 23, 2019 | 77.98 | 78.11 | 77.42 | 77.44 | 1,056,250 | -0.12(-0.16%) |
Dec 20, 2019 | 76.83 | 77.68 | 76.80 | 77.57 | 1,329,441 | +1.40(+1.84%) |
Dec 19, 2019 | 75.95 | 76.19 | 75.65 | 76.17 | 987,911 | +0.03(+0.04%) |
Dec 18, 2019 | 76.16 | 76.17 | 75.48 | 76.14 | 2,047,229 | +0.92(+1.22%) |
Dec 17, 2019 | 75.26 | 75.34 | 74.94 | 75.22 | 816,644 | -0.47(-0.63%) |
Dec 16, 2019 | 75.26 | 75.86 | 75.03 | 75.69 | 1,440,585 | +1.99(+2.70%) |
Dec 13, 2019 | 73.98 | 74.22 | 73.63 | 73.71 | 996,579 | +0.13(+0.18%) |
Dec 12, 2019 | 73.02 | 74.01 | 72.75 | 73.57 | 1,473,191 | -0.95(-1.27%) |
Dec 11, 2019 | 73.88 | 74.61 | 73.85 | 74.52 | 731,024 | +0.59(+0.79%) |
Dec 10, 2019 | 73.56 | 74.24 | 73.42 | 73.93 | 1,200,587 | -0.71(-0.95%) |
Dec 09, 2019 | 74.45 | 74.86 | 74.45 | 74.64 | 621,144 | -0.44(-0.58%) |
Dec 06, 2019 | 74.68 | 75.30 | 74.48 | 75.08 | 763,395 | +0.69(+0.93%) |
Dec 05, 2019 | 74.82 | 74.94 | 74.12 | 74.39 | 575,899 | -0.73(-0.97%) |
Dec 04, 2019 | 75.12 | 75.33 | 74.84 | 75.12 | 834,482 | +0.45(+0.61%) |
Dec 03, 2019 | 74.50 | 74.77 | 74.20 | 74.66 | 973,963 | -0.34(-0.45%) |
Dec 02, 2019 | 75.14 | 75.28 | 74.52 | 75.00 | 908,444 | -0.07(-0.09%) |
Nov 29, 2019 | 75.09 | 75.19 | 74.80 | 75.07 | 624,077 | +0.73(+0.98%) |
Nov 27, 2019 | 74.21 | 74.70 | 74.03 | 74.34 | 1,738,622 | -0.44(-0.59%) |
Nov 26, 2019 | 74.84 | 75.00 | 74.44 | 74.78 | 1,077,675 | -0.04(-0.05%) |
Nov 25, 2019 | 74.62 | 75.12 | 74.62 | 74.82 | 679,922 | +0.01(+0.01%) |
Nov 22, 2019 | 75.02 | 75.13 | 74.41 | 74.81 | 1,007,678 | +0.48(+0.65%) |
Nov 21, 2019 | 74.58 | 74.64 | 74.07 | 74.33 | 684,165 | +0.13(+0.18%) |
Nov 20, 2019 | 74.42 | 74.72 | 73.99 | 74.20 | 747,799 | -0.72(-0.96%) |
Nov 19, 2019 | 75.21 | 75.30 | 74.85 | 74.92 | 1,015,644 | +0.02(+0.03%) |
Nov 18, 2019 | 74.81 | 75.41 | 74.64 | 74.89 | 948,876 | +0.37(+0.50%) |
Nov 15, 2019 | 73.98 | 74.66 | 73.93 | 74.52 | 802,290 | +0.51(+0.68%) |
Nov 14, 2019 | 74.40 | 74.64 | 73.75 | 74.01 | 2,086,179 | -0.16(-0.21%) |
Nov 13, 2019 | 75.08 | 75.08 | 74.00 | 74.17 | 2,116,461 | +0.19(+0.25%) |
Nov 12, 2019 | 74.62 | 74.70 | 73.84 | 73.98 | 1,183,896 | +0.35(+0.47%) |
Nov 11, 2019 | 73.26 | 73.82 | 73.18 | 73.64 | 772,614 | +0.22(+0.29%) |
Nov 08, 2019 | 73.29 | 73.45 | 73.01 | 73.42 | 1,135,563 | +0.09(+0.13%) |
Nov 07, 2019 | 73.64 | 73.73 | 72.88 | 73.33 | 1,336,783 | -0.89(-1.20%) |
Nov 06, 2019 | 74.39 | 74.53 | 74.01 | 74.22 | 991,795 | +0.22(+0.29%) |
Nov 05, 2019 | 74.33 | 74.45 | 73.71 | 74.00 | 2,152,839 | -0.30(-0.40%) |
Nov 04, 2019 | 74.40 | 74.42 | 73.69 | 74.30 | 2,159,870 | +0.06(+0.08%) |