Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.86 | 71.22 | 69.65 | 70.01 | 1,451,073 | -0.93(-1.31%) |
Jan 30, 2020 | 70.09 | 70.98 | 69.56 | 70.94 | 1,303,579 | +0.49(+0.69%) |
Jan 29, 2020 | 71.74 | 71.74 | 70.41 | 70.45 | 1,834,263 | -1.19(-1.66%) |
Jan 28, 2020 | 71.91 | 72.34 | 71.50 | 71.64 | 1,722,221 | +0.09(+0.12%) |
Jan 27, 2020 | 71.53 | 72.39 | 71.31 | 71.55 | 1,345,100 | -1.02(-1.41%) |
Jan 24, 2020 | 73.69 | 73.69 | 72.27 | 72.58 | 982,224 | -1.19(-1.61%) |
Jan 23, 2020 | 73.47 | 73.85 | 72.66 | 73.77 | 1,407,308 | +0.16(+0.21%) |
Jan 22, 2020 | 74.04 | 74.39 | 73.56 | 73.61 | 1,403,755 | -0.28(-0.38%) |
Jan 21, 2020 | 73.55 | 74.05 | 73.41 | 73.89 | 1,383,978 | -0.05(-0.07%) |
Jan 17, 2020 | 73.95 | 74.02 | 73.38 | 73.94 | 1,318,523 | +0.27(+0.37%) |
Jan 16, 2020 | 72.91 | 73.89 | 72.46 | 73.67 | 1,559,166 | +0.87(+1.19%) |
Jan 15, 2020 | 71.83 | 73.29 | 71.01 | 72.80 | 1,582,271 | +0.47(+0.65%) |
Jan 14, 2020 | 71.13 | 72.36 | 70.91 | 72.33 | 1,587,094 | +1.11(+1.56%) |
Jan 13, 2020 | 71.62 | 72.02 | 70.92 | 71.22 | 2,064,357 | -0.40(-0.56%) |
Jan 10, 2020 | 72.14 | 72.22 | 71.42 | 71.62 | 1,245,990 | -0.27(-0.38%) |
Jan 09, 2020 | 71.93 | 72.42 | 71.16 | 71.90 | 1,666,992 | +0.31(+0.43%) |
Jan 08, 2020 | 71.39 | 71.96 | 71.19 | 71.59 | 1,970,755 | +0.41(+0.58%) |
Jan 07, 2020 | 71.90 | 71.90 | 71.14 | 71.17 | 981,929 | -0.95(-1.31%) |
Jan 06, 2020 | 71.51 | 72.18 | 71.35 | 72.12 | 1,659,018 | +0.16(+0.22%) |
Jan 03, 2020 | 70.98 | 72.01 | 70.97 | 71.96 | 1,489,237 | +0.20(+0.29%) |
Jan 02, 2020 | 71.59 | 71.83 | 70.97 | 71.76 | 2,536,361 | +0.22(+0.31%) |
Dec 31, 2019 | 71.09 | 71.65 | 70.77 | 71.54 | 1,139,601 | +0.27(+0.38%) |
Dec 30, 2019 | 71.43 | 71.58 | 71.11 | 71.26 | 1,311,488 | -0.17(-0.23%) |
Dec 27, 2019 | 71.43 | 71.67 | 71.03 | 71.43 | 745,747 | +0.25(+0.36%) |
Dec 26, 2019 | 71.42 | 71.56 | 70.87 | 71.17 | 670,586 | -0.09(-0.12%) |
Dec 24, 2019 | 71.38 | 71.39 | 71.02 | 71.26 | 289,818 | -0.15(-0.20%) |
Dec 23, 2019 | 71.31 | 72.05 | 71.20 | 71.41 | 1,038,206 | +0.18(+0.25%) |
Dec 20, 2019 | 70.03 | 71.27 | 69.60 | 71.23 | 4,768,326 | +1.26(+1.81%) |
Dec 19, 2019 | 70.08 | 70.13 | 69.46 | 69.97 | 1,302,794 | -0.19(-0.28%) |
Dec 18, 2019 | 69.76 | 70.39 | 69.54 | 70.16 | 1,987,143 | +0.53(+0.77%) |
Dec 17, 2019 | 70.74 | 70.74 | 69.61 | 69.63 | 2,511,446 | -1.03(-1.46%) |
Dec 16, 2019 | 70.46 | 70.83 | 70.25 | 70.66 | 2,444,214 | +0.43(+0.61%) |
Dec 13, 2019 | 69.91 | 70.66 | 69.34 | 70.23 | 1,664,553 | +0.40(+0.57%) |
Dec 12, 2019 | 69.65 | 70.08 | 69.29 | 69.83 | 1,947,783 | +0.31(+0.45%) |
Dec 11, 2019 | 69.58 | 69.80 | 69.09 | 69.52 | 1,628,406 | -0.20(-0.29%) |
Dec 10, 2019 | 69.47 | 69.84 | 69.14 | 69.73 | 1,328,917 | +0.26(+0.38%) |
Dec 09, 2019 | 68.98 | 69.74 | 68.92 | 69.46 | 1,831,131 | +0.15(+0.21%) |
Dec 06, 2019 | 69.28 | 69.57 | 68.99 | 69.32 | 1,272,712 | +0.51(+0.73%) |
Dec 05, 2019 | 68.95 | 69.04 | 68.46 | 68.81 | 1,336,652 | +0.17(+0.24%) |
Dec 04, 2019 | 69.21 | 69.23 | 68.51 | 68.65 | 1,716,007 | -0.46(-0.66%) |
Dec 03, 2019 | 68.54 | 69.16 | 68.25 | 69.10 | 1,799,648 | +0.15(+0.21%) |
Dec 02, 2019 | 69.61 | 69.71 | 68.58 | 68.96 | 1,307,786 | -0.65(-0.94%) |
Nov 29, 2019 | 70.00 | 70.14 | 69.18 | 69.61 | 1,150,737 | -0.51(-0.72%) |
Nov 27, 2019 | 68.19 | 70.15 | 67.80 | 70.11 | 1,533,528 | +0.26(+0.38%) |
Nov 26, 2019 | 69.12 | 69.89 | 68.65 | 69.85 | 2,356,391 | +1.13(+1.64%) |
Nov 25, 2019 | 67.71 | 68.88 | 67.66 | 68.72 | 2,549,651 | +1.21(+1.79%) |
Nov 22, 2019 | 67.09 | 67.99 | 66.83 | 67.52 | 2,017,724 | +0.94(+1.42%) |
Nov 21, 2019 | 65.86 | 66.84 | 65.58 | 66.58 | 2,022,653 | +0.78(+1.18%) |
Nov 20, 2019 | 65.96 | 66.35 | 65.24 | 65.80 | 1,860,305 | -0.46(-0.69%) |
Nov 19, 2019 | 65.99 | 66.45 | 65.80 | 66.25 | 3,026,166 | +0.52(+0.78%) |
Nov 18, 2019 | 66.55 | 66.96 | 65.55 | 65.74 | 3,289,214 | -0.77(-1.16%) |
Nov 15, 2019 | 65.40 | 66.88 | 65.23 | 66.51 | 6,323,657 | +1.31(+2.01%) |
Nov 14, 2019 | 65.12 | 65.64 | 65.11 | 65.19 | 2,386,807 | +0.18(+0.28%) |
Nov 13, 2019 | 64.99 | 65.50 | 64.63 | 65.01 | 1,600,952 | -0.15(-0.22%) |
Nov 12, 2019 | 64.70 | 65.42 | 64.43 | 65.16 | 2,194,683 | +0.73(+1.13%) |
Nov 11, 2019 | 65.10 | 65.40 | 64.31 | 64.43 | 1,568,599 | -1.02(-1.56%) |
Nov 08, 2019 | 64.79 | 65.48 | 64.43 | 65.45 | 1,580,117 | +0.47(+0.72%) |
Nov 07, 2019 | 65.34 | 65.82 | 64.91 | 64.98 | 1,357,982 | -0.14(-0.21%) |
Nov 06, 2019 | 65.44 | 65.85 | 64.99 | 65.12 | 2,119,691 | -0.23(-0.36%) |
Nov 05, 2019 | 65.75 | 65.89 | 65.26 | 65.35 | 1,877,828 | -0.24(-0.37%) |
Nov 04, 2019 | 65.88 | 66.18 | 65.51 | 65.59 | 1,852,706 | -0.07(-0.10%) |