Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.30 | 79.73 | 79.24 | 79.66 | 507,611 | +0.70(+0.89%) |
Jan 30, 2020 | 79.16 | 79.53 | 78.84 | 78.95 | 240,628 | -0.03(-0.03%) |
Jan 29, 2020 | 78.34 | 79.02 | 78.34 | 78.98 | 153,640 | +0.80(+1.03%) |
Jan 28, 2020 | 78.64 | 78.69 | 78.04 | 78.18 | 264,891 | -0.62(-0.78%) |
Jan 27, 2020 | 78.67 | 78.81 | 78.42 | 78.79 | 351,627 | +1.16(+1.49%) |
Jan 24, 2020 | 77.31 | 77.89 | 77.24 | 77.63 | 289,246 | +0.63(+0.82%) |
Jan 23, 2020 | 76.96 | 77.24 | 76.95 | 77.00 | 497,276 | +0.51(+0.66%) |
Jan 22, 2020 | 76.38 | 76.58 | 76.31 | 76.49 | 172,758 | +0.23(+0.30%) |
Jan 21, 2020 | 75.92 | 76.34 | 75.87 | 76.26 | 179,687 | +0.74(+0.98%) |
Jan 17, 2020 | 75.24 | 75.53 | 75.13 | 75.52 | 371,680 | -0.55(-0.73%) |
Jan 16, 2020 | 76.11 | 76.21 | 75.83 | 76.07 | 195,332 | -0.26(-0.34%) |
Jan 15, 2020 | 76.23 | 76.37 | 76.00 | 76.33 | 175,709 | +0.51(+0.67%) |
Jan 14, 2020 | 75.52 | 75.83 | 75.52 | 75.82 | 159,801 | +0.39(+0.52%) |
Jan 13, 2020 | 75.40 | 75.49 | 75.13 | 75.43 | 211,205 | -0.25(-0.33%) |
Jan 10, 2020 | 75.24 | 75.68 | 75.24 | 75.68 | 200,868 | +0.63(+0.84%) |
Jan 09, 2020 | 74.39 | 75.14 | 74.34 | 75.05 | 187,923 | +0.22(+0.30%) |
Jan 08, 2020 | 75.44 | 75.62 | 74.56 | 74.83 | 327,980 | -0.43(-0.57%) |
Jan 07, 2020 | 75.57 | 75.71 | 75.25 | 75.25 | 327,729 | -0.40(-0.53%) |
Jan 06, 2020 | 76.37 | 76.37 | 75.54 | 75.65 | 292,353 | -0.37(-0.48%) |
Jan 03, 2020 | 75.59 | 76.06 | 75.40 | 76.02 | 348,015 | +1.11(+1.49%) |
Jan 02, 2020 | 74.67 | 75.17 | 74.67 | 74.91 | 507,421 | +0.66(+0.89%) |
Dec 31, 2019 | 74.50 | 74.59 | 74.10 | 74.25 | 184,045 | -0.58(-0.77%) |
Dec 30, 2019 | 74.30 | 74.87 | 74.19 | 74.83 | 227,019 | -0.23(-0.31%) |
Dec 27, 2019 | 75.15 | 75.22 | 75.06 | 75.06 | 105,986 | +0.11(+0.14%) |
Dec 26, 2019 | 74.82 | 75.00 | 74.66 | 74.95 | 100,712 | +0.13(+0.18%) |
Dec 24, 2019 | 74.32 | 74.91 | 74.30 | 74.82 | 45,983 | +0.29(+0.38%) |
Dec 23, 2019 | 74.81 | 74.89 | 74.38 | 74.53 | 158,031 | -0.16(-0.21%) |
Dec 20, 2019 | 74.45 | 74.74 | 74.33 | 74.69 | 104,744 | +0.12(+0.17%) |
Dec 19, 2019 | 74.38 | 74.81 | 74.24 | 74.56 | 347,733 | +0.06(+0.08%) |
Dec 18, 2019 | 74.96 | 75.01 | 74.39 | 74.50 | 150,355 | -0.58(-0.77%) |
Dec 17, 2019 | 75.38 | 75.49 | 74.92 | 75.08 | 95,173 | -0.12(-0.15%) |
Dec 16, 2019 | 75.55 | 75.55 | 75.02 | 75.20 | 249,215 | -0.65(-0.86%) |
Dec 13, 2019 | 75.36 | 76.08 | 74.93 | 75.85 | 280,405 | +0.84(+1.12%) |
Dec 12, 2019 | 75.93 | 75.98 | 74.57 | 75.01 | 533,210 | -1.18(-1.55%) |
Dec 11, 2019 | 75.98 | 76.42 | 75.95 | 76.19 | 203,746 | +0.57(+0.75%) |
Dec 10, 2019 | 75.97 | 76.00 | 75.54 | 75.62 | 616,350 | -0.04(-0.05%) |
Dec 09, 2019 | 75.86 | 75.90 | 75.62 | 75.66 | 161,863 | +0.21(+0.28%) |
Dec 06, 2019 | 75.35 | 75.85 | 75.25 | 75.44 | 474,610 | -0.49(-0.64%) |
Dec 05, 2019 | 75.65 | 76.07 | 75.61 | 75.93 | 717,474 | -0.30(-0.40%) |
Dec 04, 2019 | 76.57 | 76.65 | 75.95 | 76.24 | 230,799 | -0.73(-0.95%) |
Dec 03, 2019 | 76.41 | 77.30 | 76.34 | 76.97 | 295,121 | +1.49(+1.98%) |
Dec 02, 2019 | 75.38 | 75.62 | 75.28 | 75.47 | 544,767 | -1.01(-1.32%) |
Nov 29, 2019 | 76.58 | 76.62 | 76.12 | 76.48 | 325,619 | -0.14(-0.19%) |
Nov 27, 2019 | 76.59 | 76.73 | 76.47 | 76.62 | 92,664 | -0.22(-0.29%) |
Nov 26, 2019 | 76.82 | 76.93 | 76.74 | 76.84 | 200,530 | +0.44(+0.57%) |
Nov 25, 2019 | 76.41 | 76.52 | 76.34 | 76.41 | 142,166 | +0.20(+0.27%) |
Nov 22, 2019 | 76.31 | 76.37 | 76.08 | 76.20 | 216,629 | +0.10(+0.13%) |
Nov 21, 2019 | 76.07 | 76.27 | 75.81 | 76.11 | 1,292,576 | -0.44(-0.57%) |
Nov 20, 2019 | 76.20 | 76.57 | 76.15 | 76.54 | 137,823 | +0.79(+1.04%) |
Nov 19, 2019 | 75.41 | 75.87 | 75.41 | 75.75 | 347,853 | +0.56(+0.74%) |
Nov 18, 2019 | 75.31 | 75.50 | 75.16 | 75.19 | 2,045,246 | +0.18(+0.24%) |
Nov 15, 2019 | 74.91 | 75.26 | 74.89 | 75.01 | 222,821 | -0.09(-0.12%) |
Nov 14, 2019 | 75.07 | 75.40 | 75.02 | 75.10 | 155,729 | +0.75(+1.00%) |
Nov 13, 2019 | 74.54 | 74.64 | 74.24 | 74.36 | 136,104 | +0.45(+0.61%) |
Nov 12, 2019 | 73.72 | 74.05 | 73.49 | 73.90 | 149,116 | +0.23(+0.31%) |
Nov 11, 2019 | 73.69 | 73.86 | 73.43 | 73.67 | 132,755 | +0.09(+0.12%) |
Nov 08, 2019 | 73.71 | 74.09 | 73.50 | 73.58 | 326,632 | -0.30(-0.41%) |
Nov 07, 2019 | 74.33 | 74.33 | 73.30 | 73.89 | 340,631 | -1.29(-1.71%) |
Nov 06, 2019 | 75.22 | 75.38 | 74.87 | 75.17 | 171,611 | +0.41(+0.55%) |
Nov 05, 2019 | 74.77 | 74.87 | 74.52 | 74.76 | 260,380 | -0.80(-1.06%) |
Nov 04, 2019 | 75.70 | 75.81 | 75.48 | 75.56 | 346,245 | -0.96(-1.25%) |