Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.30 | 78.30 | 77.27 | 77.42 | 1,468,566 | -1.41(-1.79%) |
Jan 30, 2020 | 77.14 | 78.85 | 77.06 | 78.83 | 1,315,116 | +1.06(+1.36%) |
Jan 29, 2020 | 77.75 | 79.43 | 76.71 | 77.77 | 2,271,302 | -0.12(-0.16%) |
Jan 28, 2020 | 77.11 | 78.42 | 77.00 | 77.89 | 1,087,291 | +1.12(+1.46%) |
Jan 27, 2020 | 76.79 | 77.77 | 76.74 | 76.77 | 1,052,604 | -1.58(-2.02%) |
Jan 24, 2020 | 79.17 | 79.33 | 78.01 | 78.36 | 1,180,598 | -0.61(-0.78%) |
Jan 23, 2020 | 77.79 | 79.11 | 77.68 | 78.97 | 1,077,153 | +0.82(+1.05%) |
Jan 22, 2020 | 79.32 | 79.38 | 78.08 | 78.15 | 1,032,626 | -1.12(-1.41%) |
Jan 21, 2020 | 79.87 | 79.98 | 78.99 | 79.27 | 1,003,081 | -0.36(-0.45%) |
Jan 17, 2020 | 79.14 | 79.67 | 78.80 | 79.62 | 839,043 | +0.40(+0.50%) |
Jan 16, 2020 | 78.38 | 79.28 | 78.29 | 79.23 | 1,361,302 | +1.16(+1.49%) |
Jan 15, 2020 | 77.93 | 78.14 | 77.64 | 78.07 | 998,945 | +0.11(+0.14%) |
Jan 14, 2020 | 77.20 | 78.08 | 77.20 | 77.96 | 1,006,336 | +0.56(+0.73%) |
Jan 13, 2020 | 76.43 | 77.44 | 76.19 | 77.40 | 896,032 | +1.27(+1.67%) |
Jan 10, 2020 | 76.24 | 76.44 | 75.81 | 76.13 | 970,958 | -0.13(-0.17%) |
Jan 09, 2020 | 76.07 | 76.62 | 75.87 | 76.26 | 1,114,878 | +0.28(+0.37%) |
Jan 08, 2020 | 75.11 | 76.28 | 75.03 | 75.98 | 674,344 | +0.88(+1.17%) |
Jan 07, 2020 | 75.52 | 75.55 | 74.92 | 75.10 | 526,750 | -0.24(-0.32%) |
Jan 06, 2020 | 74.90 | 75.36 | 74.50 | 75.34 | 844,977 | -0.22(-0.29%) |
Jan 03, 2020 | 75.16 | 75.77 | 74.82 | 75.56 | 586,437 | -0.48(-0.63%) |
Jan 02, 2020 | 75.18 | 76.06 | 75.07 | 76.04 | 706,682 | +1.09(+1.46%) |
Dec 31, 2019 | 74.56 | 75.08 | 74.48 | 74.94 | 647,748 | +0.33(+0.44%) |
Dec 30, 2019 | 75.32 | 75.39 | 74.28 | 74.61 | 549,200 | -0.72(-0.96%) |
Dec 27, 2019 | 75.49 | 75.63 | 75.23 | 75.33 | 384,762 | +0.10(+0.13%) |
Dec 26, 2019 | 75.44 | 75.44 | 74.88 | 75.23 | 283,452 | +0.28(+0.38%) |
Dec 24, 2019 | 74.94 | 75.17 | 74.69 | 74.95 | 344,451 | +0.02(+0.02%) |
Dec 23, 2019 | 75.23 | 75.26 | 74.82 | 74.94 | 659,474 | -0.22(-0.29%) |
Dec 20, 2019 | 74.74 | 75.66 | 74.74 | 75.15 | 962,147 | +0.45(+0.60%) |
Dec 19, 2019 | 75.11 | 75.22 | 74.66 | 74.70 | 827,034 | -0.56(-0.75%) |
Dec 18, 2019 | 75.06 | 75.32 | 74.54 | 75.27 | 1,591,753 | +0.05(+0.07%) |
Dec 17, 2019 | 75.10 | 75.42 | 74.81 | 75.22 | 1,098,418 | +0.07(+0.09%) |
Dec 16, 2019 | 75.40 | 75.58 | 74.99 | 75.15 | 973,856 | +0.57(+0.77%) |
Dec 13, 2019 | 75.38 | 75.38 | 74.23 | 74.58 | 1,343,651 | -0.51(-0.67%) |
Dec 12, 2019 | 74.54 | 75.37 | 74.30 | 75.08 | 1,890,323 | +0.41(+0.54%) |
Dec 11, 2019 | 74.44 | 74.95 | 74.43 | 74.68 | 1,260,850 | +0.46(+0.63%) |
Dec 10, 2019 | 73.83 | 74.50 | 73.63 | 74.21 | 703,885 | +0.46(+0.62%) |
Dec 09, 2019 | 74.35 | 74.57 | 73.41 | 73.76 | 735,071 | -0.56(-0.76%) |
Dec 06, 2019 | 73.68 | 74.47 | 73.57 | 74.32 | 966,854 | +1.53(+2.10%) |
Dec 05, 2019 | 73.01 | 73.14 | 72.43 | 72.79 | 926,653 | -0.02(-0.02%) |
Dec 04, 2019 | 73.61 | 73.74 | 72.63 | 72.81 | 1,400,343 | +0.49(+0.68%) |
Dec 03, 2019 | 73.34 | 73.38 | 72.27 | 72.32 | 1,109,133 | -1.50(-2.03%) |
Dec 02, 2019 | 74.47 | 74.82 | 73.75 | 73.82 | 1,118,446 | -0.85(-1.14%) |
Nov 29, 2019 | 75.41 | 75.41 | 74.61 | 74.67 | 473,432 | -1.21(-1.60%) |
Nov 27, 2019 | 76.00 | 76.21 | 75.66 | 75.89 | 1,639,873 | +0.18(+0.24%) |
Nov 26, 2019 | 74.51 | 76.09 | 74.45 | 75.70 | 1,810,321 | +1.18(+1.58%) |
Nov 25, 2019 | 74.18 | 74.71 | 73.70 | 74.52 | 698,840 | +0.40(+0.54%) |
Nov 22, 2019 | 73.90 | 74.18 | 73.38 | 74.12 | 1,774,547 | +0.07(+0.10%) |
Nov 21, 2019 | 74.11 | 74.17 | 73.12 | 74.05 | 1,140,891 | -0.14(-0.19%) |
Nov 20, 2019 | 75.48 | 75.61 | 73.82 | 74.19 | 1,400,887 | -1.60(-2.11%) |
Nov 19, 2019 | 76.60 | 76.60 | 75.58 | 75.79 | 1,040,748 | -0.96(-1.25%) |
Nov 18, 2019 | 76.27 | 76.77 | 75.57 | 76.75 | 853,033 | -0.02(-0.03%) |
Nov 15, 2019 | 76.53 | 76.82 | 76.43 | 76.77 | 876,355 | +0.37(+0.48%) |
Nov 14, 2019 | 75.85 | 76.44 | 75.61 | 76.40 | 1,181,927 | +0.25(+0.33%) |
Nov 13, 2019 | 76.16 | 76.92 | 75.86 | 76.15 | 1,239,431 | -0.20(-0.26%) |
Nov 12, 2019 | 76.70 | 76.80 | 76.15 | 76.34 | 1,161,204 | -0.70(-0.92%) |
Nov 11, 2019 | 77.19 | 77.45 | 76.69 | 77.05 | 1,581,733 | -0.53(-0.69%) |
Nov 08, 2019 | 77.48 | 78.04 | 77.40 | 77.58 | 1,137,774 | -0.14(-0.18%) |
Nov 07, 2019 | 77.31 | 78.03 | 77.24 | 77.72 | 799,877 | +0.66(+0.85%) |
Nov 06, 2019 | 76.83 | 77.48 | 76.63 | 77.07 | 1,052,360 | +0.25(+0.33%) |
Nov 05, 2019 | 76.15 | 77.02 | 75.87 | 76.81 | 1,375,844 | +0.78(+1.02%) |
Nov 04, 2019 | 75.44 | 76.17 | 74.83 | 76.03 | 1,582,437 | +0.98(+1.31%) |