Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,023,395 | -0.40(-0.47%) |
Jan 30, 2020 | 85.67 | 86.00 | 85.59 | 85.99 | 14,226,643 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,375,114 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 85.99 | 85.42 | 85.87 | 11,692,759 | +0.73(+0.86%) |
Jan 27, 2020 | 85.27 | 85.39 | 85.04 | 85.14 | 12,604,911 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.74 | 85.79 | 14,736,058 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.11 | 86.13 | 8,064,743 | -0.27(-0.32%) |
Jan 22, 2020 | 86.37 | 86.46 | 86.32 | 86.40 | 4,671,201 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.26 | 86.27 | 5,501,425 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.45 | 86.47 | 5,218,041 | -0.05(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.47 | 86.53 | 4,275,202 | +0.05(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.47 | 6,164,206 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.43 | 6,447,883 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.51 | 86.43 | 86.47 | 5,180,850 | +0.03(+0.04%) |
Jan 10, 2020 | 86.44 | 86.47 | 86.37 | 86.44 | 5,696,566 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.43 | 86.25 | 86.41 | 3,382,079 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.29 | 86.11 | 86.21 | 7,224,113 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.14 | 4,922,627 | -0.06(-0.07%) |
Jan 06, 2020 | 86.18 | 86.21 | 86.08 | 86.21 | 5,384,543 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.07 | 86.26 | 6,120,945 | -0.06(-0.07%) |
Jan 02, 2020 | 86.18 | 86.32 | 86.10 | 86.32 | 6,799,032 | +0.35(+0.40%) |
Dec 31, 2019 | 85.88 | 85.99 | 85.85 | 85.98 | 6,147,190 | +0.06(+0.07%) |
Dec 30, 2019 | 86.06 | 86.06 | 85.84 | 85.92 | 5,509,732 | -0.07(-0.08%) |
Dec 27, 2019 | 86.08 | 86.08 | 85.93 | 85.99 | 1,616,743 | -0.04(-0.05%) |
Dec 26, 2019 | 85.97 | 86.03 | 85.93 | 86.03 | 2,377,451 | +0.13(+0.16%) |
Dec 24, 2019 | 85.85 | 85.89 | 85.79 | 85.89 | 842,515 | +0.07(+0.08%) |
Dec 23, 2019 | 85.80 | 85.85 | 85.78 | 85.82 | 2,912,112 | +0.05(+0.05%) |
Dec 20, 2019 | 86.01 | 86.05 | 85.75 | 85.78 | 8,109,450 | -0.15(-0.18%) |
Dec 19, 2019 | 85.93 | 85.94 | 85.77 | 85.93 | 6,133,348 | +0.00(+0.00%) |
Dec 18, 2019 | 85.82 | 85.96 | 85.81 | 85.93 | 8,891,935 | +0.16(+0.18%) |
Dec 17, 2019 | 85.54 | 85.78 | 85.54 | 85.77 | 10,634,043 | +0.26(+0.30%) |
Dec 16, 2019 | 85.44 | 85.55 | 85.42 | 85.52 | 7,092,471 | +0.20(+0.23%) |
Dec 13, 2019 | 85.30 | 85.36 | 85.23 | 85.32 | 4,459,196 | +0.08(+0.09%) |
Dec 12, 2019 | 85.06 | 85.30 | 85.05 | 85.24 | 9,112,578 | +0.21(+0.25%) |
Dec 11, 2019 | 84.88 | 85.03 | 84.80 | 85.03 | 4,054,298 | +0.19(+0.22%) |
Dec 10, 2019 | 84.66 | 84.87 | 84.59 | 84.84 | 7,512,447 | +0.22(+0.26%) |
Dec 09, 2019 | 84.65 | 84.67 | 84.62 | 84.62 | 5,262,413 | +0.02(+0.02%) |
Dec 06, 2019 | 84.59 | 84.64 | 84.57 | 84.61 | 4,532,642 | +0.12(+0.14%) |
Dec 05, 2019 | 84.45 | 84.49 | 84.30 | 84.49 | 7,221,578 | +0.08(+0.09%) |
Dec 04, 2019 | 84.19 | 84.41 | 84.15 | 84.41 | 4,328,417 | +0.27(+0.32%) |
Dec 03, 2019 | 84.06 | 84.18 | 83.94 | 84.15 | 7,557,557 | -0.07(-0.08%) |
Dec 02, 2019 | 84.32 | 84.32 | 84.01 | 84.22 | 10,627,974 | -0.07(-0.08%) |
Nov 29, 2019 | 84.40 | 84.44 | 84.26 | 84.29 | 7,131,518 | -0.16(-0.19%) |
Nov 27, 2019 | 84.32 | 84.45 | 84.26 | 84.45 | 4,465,955 | +0.12(+0.15%) |
Nov 26, 2019 | 84.22 | 84.33 | 84.19 | 84.33 | 6,291,360 | +0.13(+0.16%) |
Nov 25, 2019 | 83.98 | 84.22 | 83.98 | 84.19 | 8,866,608 | +0.23(+0.28%) |
Nov 22, 2019 | 83.77 | 83.97 | 83.71 | 83.96 | 5,767,245 | +0.27(+0.33%) |
Nov 21, 2019 | 83.74 | 83.77 | 83.59 | 83.69 | 7,850,443 | +0.00(+0.00%) |
Nov 20, 2019 | 83.75 | 83.89 | 83.64 | 83.69 | 7,660,032 | -0.13(-0.16%) |
Nov 19, 2019 | 84.03 | 84.03 | 83.81 | 83.82 | 5,221,072 | -0.27(-0.32%) |
Nov 18, 2019 | 84.14 | 84.15 | 84.06 | 84.09 | 3,362,538 | -0.08(-0.09%) |
Nov 15, 2019 | 84.08 | 84.20 | 84.04 | 84.17 | 4,156,828 | +0.18(+0.21%) |
Nov 14, 2019 | 84.04 | 84.11 | 83.97 | 83.99 | 4,224,537 | -0.05(-0.06%) |
Nov 13, 2019 | 84.03 | 84.07 | 83.99 | 84.05 | 4,453,366 | -0.09(-0.11%) |
Nov 12, 2019 | 84.12 | 84.17 | 84.05 | 84.14 | 4,272,346 | +0.03(+0.04%) |
Nov 11, 2019 | 84.07 | 84.15 | 84.04 | 84.11 | 2,289,570 | -0.07(-0.08%) |
Nov 08, 2019 | 84.09 | 84.20 | 83.99 | 84.18 | 3,482,146 | +0.05(+0.06%) |
Nov 07, 2019 | 84.19 | 84.28 | 84.11 | 84.12 | 8,298,773 | -0.02(-0.02%) |
Nov 06, 2019 | 84.25 | 84.25 | 84.10 | 84.14 | 5,983,070 | -0.13(-0.16%) |
Nov 05, 2019 | 84.37 | 84.37 | 84.15 | 84.27 | 9,283,127 | -0.07(-0.08%) |
Nov 04, 2019 | 84.33 | 84.40 | 84.30 | 84.34 | 7,076,912 | +0.13(+0.16%) |