Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.18 | 75.88 | 74.23 | 74.41 | 7,082,782 | -1.00(-1.32%) |
Jan 30, 2020 | 73.53 | 75.50 | 72.80 | 75.40 | 4,355,804 | +1.26(+1.70%) |
Jan 29, 2020 | 73.96 | 74.91 | 72.18 | 74.14 | 5,670,710 | +3.64(+5.17%) |
Jan 28, 2020 | 70.15 | 70.76 | 69.98 | 70.50 | 4,341,946 | +0.63(+0.90%) |
Jan 27, 2020 | 69.87 | 70.49 | 69.61 | 69.87 | 2,700,267 | -0.90(-1.28%) |
Jan 24, 2020 | 70.55 | 70.88 | 70.35 | 70.77 | 1,838,228 | +0.39(+0.55%) |
Jan 23, 2020 | 69.81 | 70.42 | 69.37 | 70.39 | 2,374,928 | +0.16(+0.22%) |
Jan 22, 2020 | 70.62 | 71.16 | 70.22 | 70.23 | 2,350,308 | -0.25(-0.35%) |
Jan 21, 2020 | 70.12 | 70.74 | 69.94 | 70.48 | 2,913,527 | +0.12(+0.17%) |
Jan 17, 2020 | 70.12 | 71.00 | 69.99 | 70.36 | 4,625,231 | +0.79(+1.14%) |
Jan 16, 2020 | 69.91 | 70.05 | 69.10 | 69.57 | 3,449,498 | -0.26(-0.37%) |
Jan 15, 2020 | 68.41 | 70.05 | 68.28 | 69.82 | 4,423,087 | +1.36(+1.98%) |
Jan 14, 2020 | 68.99 | 69.16 | 68.26 | 68.47 | 3,460,824 | -0.62(-0.89%) |
Jan 13, 2020 | 67.96 | 69.10 | 67.96 | 69.09 | 4,116,426 | +1.12(+1.66%) |
Jan 10, 2020 | 68.24 | 68.35 | 67.73 | 67.96 | 3,958,845 | -0.22(-0.32%) |
Jan 09, 2020 | 67.78 | 68.18 | 67.49 | 68.18 | 2,385,127 | +0.69(+1.02%) |
Jan 08, 2020 | 67.24 | 68.20 | 67.20 | 67.49 | 4,417,639 | +0.40(+0.59%) |
Jan 07, 2020 | 67.32 | 67.43 | 66.54 | 67.09 | 5,278,735 | -0.52(-0.76%) |
Jan 06, 2020 | 66.02 | 67.66 | 65.97 | 67.61 | 6,600,082 | +1.21(+1.82%) |
Jan 03, 2020 | 65.69 | 66.82 | 65.48 | 66.40 | 4,651,037 | -0.01(-0.01%) |
Jan 02, 2020 | 66.05 | 66.43 | 65.46 | 66.41 | 3,224,105 | +1.73(+2.68%) |
Dec 31, 2019 | 64.62 | 64.97 | 64.24 | 64.68 | 1,930,051 | +0.06(+0.10%) |
Dec 30, 2019 | 64.53 | 64.64 | 64.21 | 64.62 | 1,453,366 | +0.15(+0.24%) |
Dec 27, 2019 | 64.27 | 64.71 | 64.00 | 64.47 | 1,757,807 | +0.38(+0.59%) |
Dec 26, 2019 | 64.12 | 64.21 | 63.84 | 64.09 | 1,805,177 | -0.13(-0.19%) |
Dec 24, 2019 | 64.21 | 64.35 | 63.99 | 64.22 | 870,845 | +0.16(+0.25%) |
Dec 23, 2019 | 64.21 | 64.25 | 63.59 | 64.06 | 3,169,441 | -0.06(-0.10%) |
Dec 20, 2019 | 64.65 | 65.73 | 63.79 | 64.12 | 6,063,461 | +0.58(+0.91%) |
Dec 19, 2019 | 63.63 | 63.93 | 63.25 | 63.54 | 3,341,224 | -0.17(-0.27%) |
Dec 18, 2019 | 64.56 | 64.75 | 63.64 | 63.71 | 2,915,014 | -0.63(-0.97%) |
Dec 17, 2019 | 63.45 | 64.56 | 63.44 | 64.33 | 5,609,176 | +0.80(+1.27%) |
Dec 16, 2019 | 63.76 | 64.05 | 62.93 | 63.53 | 4,910,845 | -0.96(-1.48%) |
Dec 13, 2019 | 64.75 | 65.59 | 64.00 | 64.48 | 3,681,031 | -0.46(-0.72%) |
Dec 12, 2019 | 63.58 | 65.30 | 63.45 | 64.95 | 4,393,741 | +1.37(+2.15%) |
Dec 11, 2019 | 61.79 | 63.61 | 61.68 | 63.58 | 8,734,176 | -1.51(-2.32%) |
Dec 10, 2019 | 65.64 | 65.91 | 64.99 | 65.09 | 3,383,427 | -0.44(-0.67%) |
Dec 09, 2019 | 65.21 | 65.69 | 64.95 | 65.53 | 3,646,198 | +0.32(+0.49%) |
Dec 06, 2019 | 64.96 | 65.36 | 64.78 | 65.21 | 3,282,262 | +0.48(+0.75%) |
Dec 05, 2019 | 64.36 | 64.80 | 64.10 | 64.73 | 3,917,847 | +0.54(+0.84%) |
Dec 04, 2019 | 63.05 | 64.35 | 62.87 | 64.19 | 3,281,587 | +1.06(+1.68%) |
Dec 03, 2019 | 63.52 | 63.76 | 62.94 | 63.13 | 2,968,874 | -0.89(-1.40%) |
Dec 02, 2019 | 65.41 | 65.41 | 64.01 | 64.02 | 2,890,939 | -1.25(-1.92%) |
Nov 29, 2019 | 65.33 | 65.58 | 65.00 | 65.27 | 1,205,708 | -0.08(-0.12%) |
Nov 27, 2019 | 65.38 | 65.73 | 65.14 | 65.35 | 2,188,473 | +0.18(+0.27%) |
Nov 26, 2019 | 63.80 | 65.28 | 63.60 | 65.17 | 7,402,286 | +1.29(+2.01%) |
Nov 25, 2019 | 63.56 | 64.10 | 63.38 | 63.89 | 3,073,793 | +0.60(+0.95%) |
Nov 22, 2019 | 62.64 | 63.44 | 62.46 | 63.29 | 2,662,228 | +0.66(+1.06%) |
Nov 21, 2019 | 63.28 | 63.28 | 61.77 | 62.63 | 4,119,742 | -0.39(-0.62%) |
Nov 20, 2019 | 63.69 | 63.91 | 62.91 | 63.02 | 3,926,107 | -0.92(-1.44%) |
Nov 19, 2019 | 64.10 | 64.36 | 63.40 | 63.94 | 3,418,712 | +0.29(+0.46%) |
Nov 18, 2019 | 64.04 | 64.75 | 63.06 | 63.64 | 4,451,410 | -1.49(-2.29%) |
Nov 15, 2019 | 65.35 | 65.55 | 64.80 | 65.14 | 3,415,894 | -0.04(-0.07%) |
Nov 14, 2019 | 63.89 | 65.23 | 63.73 | 65.18 | 4,093,291 | +1.14(+1.79%) |
Nov 13, 2019 | 65.19 | 65.57 | 64.04 | 64.04 | 5,375,782 | -2.49(-3.75%) |
Nov 12, 2019 | 65.85 | 66.54 | 65.73 | 66.53 | 4,583,073 | +0.65(+0.99%) |
Nov 11, 2019 | 65.38 | 65.91 | 65.05 | 65.88 | 3,047,129 | +0.05(+0.08%) |
Nov 08, 2019 | 64.67 | 66.15 | 64.67 | 65.82 | 5,816,343 | +0.99(+1.53%) |
Nov 07, 2019 | 63.54 | 65.03 | 63.47 | 64.83 | 9,541,163 | +1.46(+2.30%) |
Nov 06, 2019 | 61.66 | 63.54 | 61.57 | 63.38 | 3,931,966 | +1.81(+2.95%) |
Nov 05, 2019 | 61.64 | 62.23 | 61.53 | 61.56 | 4,599,867 | +0.07(+0.12%) |
Nov 04, 2019 | 62.74 | 62.84 | 61.43 | 61.49 | 3,420,983 | -0.86(-1.38%) |