Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.95 | 74.00 | 72.84 | 73.13 | 3,620,357 | -1.27(-1.70%) |
Jan 30, 2020 | 73.80 | 74.44 | 73.57 | 74.40 | 2,251,695 | +0.00(+0.00%) |
Jan 29, 2020 | 74.72 | 74.74 | 74.32 | 74.40 | 2,200,207 | -0.07(-0.10%) |
Jan 28, 2020 | 74.08 | 74.57 | 73.94 | 74.47 | 991,631 | +0.72(+0.98%) |
Jan 27, 2020 | 73.71 | 74.08 | 73.52 | 73.75 | 1,655,362 | -1.39(-1.86%) |
Jan 24, 2020 | 75.95 | 75.95 | 74.87 | 75.14 | 1,244,726 | -0.60(-0.79%) |
Jan 23, 2020 | 75.55 | 75.78 | 75.24 | 75.74 | 4,066,367 | -0.08(-0.11%) |
Jan 22, 2020 | 75.98 | 76.16 | 75.75 | 75.82 | 1,563,167 | +0.10(+0.13%) |
Jan 21, 2020 | 75.77 | 75.93 | 75.66 | 75.72 | 1,654,590 | -0.49(-0.64%) |
Jan 17, 2020 | 76.19 | 76.20 | 75.98 | 76.20 | 3,641,835 | +0.23(+0.30%) |
Jan 16, 2020 | 75.76 | 75.97 | 75.68 | 75.97 | 3,179,613 | +0.54(+0.72%) |
Jan 15, 2020 | 75.30 | 75.61 | 75.28 | 75.43 | 1,817,970 | +0.01(+0.01%) |
Jan 14, 2020 | 75.31 | 75.59 | 75.22 | 75.42 | 1,887,280 | -0.03(-0.04%) |
Jan 13, 2020 | 75.07 | 75.45 | 74.94 | 75.45 | 1,851,354 | +0.53(+0.71%) |
Jan 10, 2020 | 75.21 | 75.25 | 74.82 | 74.92 | 2,700,523 | -0.16(-0.21%) |
Jan 09, 2020 | 75.05 | 75.08 | 74.85 | 75.08 | 2,441,788 | +0.37(+0.49%) |
Jan 08, 2020 | 74.38 | 74.97 | 74.37 | 74.71 | 3,851,554 | +0.30(+0.41%) |
Jan 07, 2020 | 74.56 | 74.56 | 74.29 | 74.41 | 1,459,906 | -0.23(-0.31%) |
Jan 06, 2020 | 73.99 | 74.64 | 73.98 | 74.64 | 2,879,870 | +0.28(+0.37%) |
Jan 03, 2020 | 74.20 | 74.66 | 74.11 | 74.36 | 2,518,998 | -0.68(-0.90%) |
Jan 02, 2020 | 74.69 | 75.04 | 74.59 | 75.04 | 1,031,480 | +0.75(+1.01%) |
Dec 31, 2019 | 74.06 | 74.32 | 73.94 | 74.29 | 1,128,070 | +0.24(+0.32%) |
Dec 30, 2019 | 74.58 | 74.63 | 73.97 | 74.05 | 1,135,483 | -0.44(-0.59%) |
Dec 27, 2019 | 74.66 | 74.67 | 74.35 | 74.49 | 1,128,070 | +0.09(+0.12%) |
Dec 26, 2019 | 74.21 | 74.41 | 74.17 | 74.40 | 817,806 | +0.34(+0.46%) |
Dec 24, 2019 | 74.11 | 74.22 | 73.97 | 74.06 | 1,292,696 | -0.03(-0.04%) |
Dec 23, 2019 | 74.12 | 74.12 | 74.00 | 74.08 | 3,955,915 | +0.10(+0.14%) |
Dec 20, 2019 | 74.02 | 74.07 | 73.91 | 73.98 | 2,062,427 | +0.22(+0.30%) |
Dec 19, 2019 | 73.53 | 73.76 | 73.50 | 73.76 | 952,258 | +0.19(+0.26%) |
Dec 18, 2019 | 73.66 | 73.66 | 73.52 | 73.57 | 1,167,031 | +0.03(+0.04%) |
Dec 17, 2019 | 73.57 | 73.63 | 73.48 | 73.55 | 5,837,339 | -0.03(-0.04%) |
Dec 16, 2019 | 73.54 | 73.69 | 73.45 | 73.57 | 2,405,927 | +0.62(+0.85%) |
Dec 13, 2019 | 72.91 | 73.36 | 72.71 | 72.95 | 3,230,678 | +0.13(+0.17%) |
Dec 12, 2019 | 72.22 | 72.94 | 72.13 | 72.83 | 2,774,338 | +0.66(+0.92%) |
Dec 11, 2019 | 71.96 | 72.25 | 71.93 | 72.16 | 1,187,804 | +0.31(+0.43%) |
Dec 10, 2019 | 71.89 | 72.03 | 71.70 | 71.85 | 1,850,446 | -0.06(-0.09%) |
Dec 09, 2019 | 72.07 | 72.19 | 71.88 | 71.92 | 1,180,793 | -0.25(-0.34%) |
Dec 06, 2019 | 72.06 | 72.23 | 72.01 | 72.16 | 1,645,108 | +0.64(+0.89%) |
Dec 05, 2019 | 71.61 | 71.63 | 71.28 | 71.53 | 1,348,450 | +0.06(+0.09%) |
Dec 04, 2019 | 71.32 | 71.55 | 71.24 | 71.46 | 1,427,640 | +0.54(+0.76%) |
Dec 03, 2019 | 70.71 | 70.93 | 70.38 | 70.92 | 3,552,964 | -0.37(-0.52%) |
Dec 02, 2019 | 71.83 | 71.85 | 71.16 | 71.30 | 1,482,204 | -0.51(-0.71%) |
Nov 29, 2019 | 71.93 | 71.97 | 71.77 | 71.81 | 767,190 | -0.45(-0.62%) |
Nov 27, 2019 | 72.13 | 72.27 | 72.04 | 72.25 | 4,485,821 | +0.29(+0.40%) |
Nov 26, 2019 | 71.89 | 72.01 | 71.76 | 71.96 | 1,401,150 | +0.06(+0.09%) |
Nov 25, 2019 | 71.63 | 71.92 | 71.58 | 71.90 | 1,523,711 | +0.55(+0.77%) |
Nov 22, 2019 | 71.42 | 71.42 | 71.12 | 71.35 | 1,137,603 | +0.15(+0.22%) |
Nov 21, 2019 | 71.31 | 71.31 | 70.97 | 71.20 | 857,724 | -0.08(-0.11%) |
Nov 20, 2019 | 71.42 | 71.53 | 70.97 | 71.28 | 3,635,729 | -0.36(-0.50%) |
Nov 19, 2019 | 71.84 | 71.84 | 71.47 | 71.63 | 1,077,602 | +0.02(+0.03%) |
Nov 18, 2019 | 71.54 | 71.66 | 71.34 | 71.62 | 1,138,813 | +0.03(+0.04%) |
Nov 15, 2019 | 71.40 | 71.59 | 71.29 | 71.59 | 712,924 | +0.50(+0.70%) |
Nov 14, 2019 | 70.94 | 71.09 | 70.80 | 71.09 | 1,014,022 | +0.02(+0.03%) |
Nov 13, 2019 | 70.82 | 71.13 | 70.69 | 71.07 | 1,162,130 | -0.13(-0.18%) |
Nov 12, 2019 | 71.14 | 71.38 | 71.04 | 71.20 | 1,706,616 | +0.05(+0.08%) |
Nov 11, 2019 | 70.93 | 71.16 | 70.83 | 71.14 | 854,010 | -0.18(-0.26%) |
Nov 08, 2019 | 71.08 | 71.32 | 70.92 | 71.32 | 986,779 | +0.05(+0.08%) |
Nov 07, 2019 | 71.38 | 71.50 | 71.19 | 71.27 | 1,493,857 | +0.23(+0.32%) |
Nov 06, 2019 | 71.00 | 71.12 | 70.84 | 71.04 | 1,093,582 | -0.01(-0.01%) |
Nov 05, 2019 | 71.16 | 71.21 | 70.93 | 71.05 | 1,604,648 | +0.01(+0.01%) |
Nov 04, 2019 | 71.18 | 71.23 | 70.98 | 71.04 | 1,382,319 | +0.34(+0.48%) |