Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.06 | 79.06 | 78.76 | 78.83 | 317,635 | -0.29(-0.37%) |
Jan 30, 2020 | 78.87 | 79.15 | 78.87 | 79.12 | 232,008 | +0.06(+0.07%) |
Jan 29, 2020 | 79.25 | 79.25 | 79.06 | 79.07 | 176,156 | -0.03(-0.04%) |
Jan 28, 2020 | 78.94 | 79.18 | 78.91 | 79.10 | 463,932 | +0.29(+0.36%) |
Jan 27, 2020 | 78.90 | 79.00 | 78.69 | 78.81 | 1,285,713 | -0.40(-0.51%) |
Jan 24, 2020 | 79.42 | 79.42 | 79.16 | 79.22 | 403,782 | -0.17(-0.22%) |
Jan 23, 2020 | 79.49 | 79.49 | 79.39 | 79.39 | 497,531 | -0.12(-0.15%) |
Jan 22, 2020 | 79.58 | 79.58 | 79.49 | 79.51 | 227,570 | -0.02(-0.02%) |
Jan 21, 2020 | 79.58 | 79.69 | 79.53 | 79.53 | 332,651 | -0.07(-0.09%) |
Jan 17, 2020 | 79.62 | 79.70 | 79.60 | 79.60 | 291,438 | -0.04(-0.05%) |
Jan 16, 2020 | 79.55 | 79.69 | 79.54 | 79.64 | 393,200 | +0.08(+0.10%) |
Jan 15, 2020 | 79.55 | 79.63 | 79.51 | 79.56 | 445,207 | +0.01(+0.01%) |
Jan 14, 2020 | 79.59 | 79.59 | 79.49 | 79.55 | 391,239 | -0.03(-0.04%) |
Jan 13, 2020 | 79.61 | 79.64 | 79.57 | 79.58 | 156,665 | +0.10(+0.13%) |
Jan 10, 2020 | 79.56 | 79.56 | 79.42 | 79.48 | 117,255 | -0.05(-0.06%) |
Jan 09, 2020 | 79.43 | 79.54 | 79.40 | 79.53 | 227,858 | +0.21(+0.26%) |
Jan 08, 2020 | 79.32 | 79.44 | 79.29 | 79.32 | 1,047,719 | -0.02(-0.03%) |
Jan 07, 2020 | 79.39 | 79.43 | 79.30 | 79.34 | 361,994 | -0.02(-0.02%) |
Jan 06, 2020 | 79.36 | 79.41 | 79.29 | 79.36 | 1,124,164 | +0.03(+0.04%) |
Jan 03, 2020 | 79.34 | 79.42 | 79.30 | 79.33 | 362,849 | -0.06(-0.07%) |
Jan 02, 2020 | 79.26 | 79.39 | 79.16 | 79.38 | 303,001 | +0.20(+0.25%) |
Dec 31, 2019 | 79.11 | 79.22 | 79.09 | 79.18 | 62,846 | +0.01(+0.01%) |
Dec 30, 2019 | 79.26 | 79.26 | 79.07 | 79.18 | 359,963 | +0.05(+0.06%) |
Dec 27, 2019 | 79.15 | 79.26 | 79.11 | 79.13 | 128,221 | -0.02(-0.03%) |
Dec 26, 2019 | 79.11 | 79.17 | 79.06 | 79.15 | 162,108 | +0.13(+0.17%) |
Dec 24, 2019 | 78.94 | 79.09 | 78.94 | 79.02 | 45,648 | +0.02(+0.02%) |
Dec 23, 2019 | 78.96 | 79.05 | 78.95 | 79.00 | 212,300 | +0.01(+0.01%) |
Dec 20, 2019 | 79.18 | 79.18 | 78.99 | 78.99 | 89,653 | -0.05(-0.06%) |
Dec 19, 2019 | 78.96 | 79.04 | 78.95 | 79.04 | 97,798 | +0.10(+0.13%) |
Dec 18, 2019 | 78.99 | 79.01 | 78.86 | 78.94 | 334,282 | +0.03(+0.04%) |
Dec 17, 2019 | 78.80 | 78.92 | 78.76 | 78.91 | 316,440 | +0.26(+0.33%) |
Dec 16, 2019 | 78.58 | 78.71 | 78.58 | 78.65 | 468,782 | +0.14(+0.18%) |
Dec 13, 2019 | 78.54 | 78.55 | 78.46 | 78.50 | 254,167 | +0.07(+0.09%) |
Dec 12, 2019 | 78.28 | 78.49 | 78.28 | 78.43 | 145,603 | +0.11(+0.14%) |
Dec 11, 2019 | 78.16 | 78.35 | 78.15 | 78.32 | 117,623 | +0.18(+0.23%) |
Dec 10, 2019 | 78.02 | 78.17 | 78.02 | 78.14 | 85,161 | +0.06(+0.07%) |
Dec 09, 2019 | 78.16 | 78.16 | 78.09 | 78.09 | 116,411 | +0.09(+0.11%) |
Dec 06, 2019 | 78.02 | 78.02 | 78.00 | 78.00 | 270,605 | +0.02(+0.02%) |
Dec 05, 2019 | 77.77 | 77.99 | 77.59 | 77.98 | 813,490 | +0.23(+0.29%) |
Dec 04, 2019 | 77.68 | 77.80 | 77.68 | 77.75 | 122,851 | +0.09(+0.12%) |
Dec 03, 2019 | 77.62 | 77.75 | 77.54 | 77.66 | 196,471 | -0.01(-0.01%) |
Dec 02, 2019 | 77.85 | 77.90 | 77.61 | 77.67 | 376,346 | -0.13(-0.17%) |
Nov 29, 2019 | 77.85 | 77.87 | 77.77 | 77.80 | 61,476 | -0.08(-0.10%) |
Nov 27, 2019 | 77.81 | 77.88 | 77.55 | 77.88 | 222,914 | +0.06(+0.07%) |
Nov 26, 2019 | 77.71 | 77.82 | 77.71 | 77.82 | 420,512 | +0.12(+0.15%) |
Nov 25, 2019 | 77.63 | 77.77 | 77.63 | 77.71 | 769,452 | +0.11(+0.14%) |
Nov 22, 2019 | 77.53 | 77.65 | 77.44 | 77.60 | 65,921 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.35 | 77.41 | 146,249 | -0.07(-0.09%) |
Nov 20, 2019 | 77.55 | 77.59 | 77.41 | 77.49 | 272,820 | -0.10(-0.13%) |
Nov 19, 2019 | 77.67 | 77.71 | 77.55 | 77.59 | 82,828 | -0.16(-0.20%) |
Nov 18, 2019 | 77.77 | 77.92 | 77.75 | 77.75 | 1,114,360 | -0.10(-0.13%) |
Nov 15, 2019 | 77.75 | 77.86 | 77.75 | 77.85 | 117,109 | +0.18(+0.23%) |
Nov 14, 2019 | 77.68 | 77.75 | 77.65 | 77.67 | 119,450 | -0.07(-0.09%) |
Nov 13, 2019 | 77.72 | 77.83 | 77.72 | 77.74 | 176,699 | -0.14(-0.18%) |
Nov 12, 2019 | 77.90 | 77.93 | 77.85 | 77.88 | 183,710 | +0.05(+0.06%) |
Nov 11, 2019 | 77.94 | 77.94 | 77.83 | 77.83 | 115,498 | -0.13(-0.17%) |
Nov 08, 2019 | 77.96 | 78.01 | 77.86 | 77.97 | 378,510 | -0.04(-0.05%) |
Nov 07, 2019 | 78.12 | 78.12 | 77.98 | 78.01 | 407,561 | -0.02(-0.03%) |
Nov 06, 2019 | 78.19 | 78.19 | 78.03 | 78.03 | 564,409 | -0.11(-0.14%) |
Nov 05, 2019 | 78.21 | 78.22 | 78.06 | 78.14 | 215,326 | -0.10(-0.13%) |
Nov 04, 2019 | 78.02 | 78.28 | 78.02 | 78.24 | 1,534,744 | +0.31(+0.39%) |