Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.93 | 74.94 | 73.49 | 73.62 | 1,089,000 | -1.50(-2.00%) |
Jan 30, 2020 | 74.33 | 75.17 | 74.09 | 75.12 | 782,404 | +0.44(+0.59%) |
Jan 29, 2020 | 75.06 | 75.17 | 74.68 | 74.68 | 625,935 | -0.38(-0.51%) |
Jan 28, 2020 | 74.77 | 75.35 | 74.77 | 75.06 | 684,508 | +0.37(+0.50%) |
Jan 27, 2020 | 74.92 | 75.04 | 74.65 | 74.69 | 1,141,758 | -0.90(-1.19%) |
Jan 24, 2020 | 76.33 | 76.45 | 75.29 | 75.59 | 733,800 | -0.57(-0.75%) |
Jan 23, 2020 | 76.00 | 76.20 | 75.56 | 76.16 | 532,263 | -0.07(-0.09%) |
Jan 22, 2020 | 76.42 | 76.58 | 76.19 | 76.23 | 404,902 | +0.06(+0.08%) |
Jan 21, 2020 | 76.25 | 76.37 | 75.97 | 76.17 | 514,176 | -0.28(-0.37%) |
Jan 17, 2020 | 76.40 | 76.45 | 76.27 | 76.45 | 361,300 | +0.20(+0.26%) |
Jan 16, 2020 | 76.02 | 76.25 | 75.92 | 76.25 | 582,052 | +0.52(+0.69%) |
Jan 15, 2020 | 75.49 | 75.94 | 75.41 | 75.73 | 636,957 | +0.18(+0.24%) |
Jan 14, 2020 | 75.57 | 75.73 | 75.39 | 75.55 | 721,998 | -0.01(-0.01%) |
Jan 13, 2020 | 75.23 | 75.59 | 75.10 | 75.56 | 550,406 | +0.47(+0.63%) |
Jan 10, 2020 | 75.48 | 75.55 | 74.99 | 75.09 | 1,100,900 | -0.24(-0.32%) |
Jan 09, 2020 | 75.38 | 75.38 | 75.06 | 75.33 | 481,839 | +0.24(+0.32%) |
Jan 08, 2020 | 74.93 | 75.36 | 74.84 | 75.09 | 853,100 | +0.24(+0.32%) |
Jan 07, 2020 | 75.14 | 75.17 | 74.85 | 74.85 | 435,496 | -0.39(-0.52%) |
Jan 06, 2020 | 74.75 | 75.26 | 74.74 | 75.24 | 824,797 | +0.02(+0.03%) |
Jan 03, 2020 | 75.04 | 75.34 | 74.93 | 75.22 | 471,600 | -0.47(-0.62%) |
Jan 02, 2020 | 75.92 | 75.93 | 75.23 | 75.69 | 662,367 | +0.10(+0.13%) |
Dec 31, 2019 | 75.44 | 75.63 | 75.25 | 75.59 | 456,200 | +0.11(+0.15%) |
Dec 30, 2019 | 75.81 | 75.85 | 75.39 | 75.48 | 700,503 | -0.25(-0.33%) |
Dec 27, 2019 | 75.84 | 75.84 | 75.62 | 75.73 | 414,700 | +0.13(+0.17%) |
Dec 26, 2019 | 75.60 | 75.62 | 75.36 | 75.60 | 470,571 | +0.13(+0.17%) |
Dec 24, 2019 | 75.68 | 75.68 | 75.39 | 75.47 | 268,700 | -0.51(-0.67%) |
Dec 23, 2019 | 76.14 | 76.17 | 75.89 | 75.98 | 396,959 | +0.03(+0.04%) |
Dec 20, 2019 | 75.71 | 76.04 | 75.71 | 75.95 | 628,800 | +0.49(+0.65%) |
Dec 19, 2019 | 75.35 | 75.52 | 75.26 | 75.46 | 428,674 | +0.21(+0.28%) |
Dec 18, 2019 | 75.57 | 75.57 | 75.13 | 75.25 | 464,684 | -0.18(-0.24%) |
Dec 17, 2019 | 75.54 | 75.66 | 75.41 | 75.43 | 398,918 | -0.04(-0.05%) |
Dec 16, 2019 | 75.62 | 75.69 | 75.44 | 75.47 | 742,411 | +0.34(+0.45%) |
Dec 13, 2019 | 75.39 | 75.60 | 74.89 | 75.13 | 685,400 | -0.26(-0.34%) |
Dec 12, 2019 | 74.82 | 75.56 | 74.66 | 75.39 | 619,675 | +0.66(+0.88%) |
Dec 11, 2019 | 74.62 | 74.81 | 74.51 | 74.73 | 386,613 | +0.27(+0.36%) |
Dec 10, 2019 | 74.81 | 74.85 | 74.39 | 74.46 | 404,050 | -0.33(-0.44%) |
Dec 09, 2019 | 74.85 | 74.99 | 74.76 | 74.79 | 382,550 | -0.12(-0.16%) |
Dec 06, 2019 | 74.84 | 75.09 | 74.84 | 74.91 | 747,400 | +0.56(+0.75%) |
Dec 05, 2019 | 74.30 | 74.35 | 73.87 | 74.35 | 438,661 | +0.21(+0.28%) |
Dec 04, 2019 | 73.88 | 74.39 | 73.80 | 74.14 | 413,588 | +0.50(+0.68%) |
Dec 03, 2019 | 73.56 | 73.67 | 73.19 | 73.64 | 629,218 | -0.44(-0.59%) |
Dec 02, 2019 | 74.76 | 74.84 | 74.07 | 74.08 | 683,720 | -0.60(-0.80%) |
Nov 29, 2019 | 74.94 | 74.95 | 74.56 | 74.68 | 185,700 | -0.27(-0.36%) |
Nov 27, 2019 | 74.80 | 75.00 | 74.62 | 74.95 | 380,300 | +0.29(+0.39%) |
Nov 26, 2019 | 74.39 | 74.70 | 74.30 | 74.66 | 583,688 | +0.33(+0.44%) |
Nov 25, 2019 | 74.24 | 74.38 | 74.15 | 74.33 | 447,568 | +0.31(+0.42%) |
Nov 22, 2019 | 74.04 | 74.06 | 73.73 | 74.02 | 335,400 | +0.22(+0.30%) |
Nov 21, 2019 | 74.04 | 74.04 | 73.59 | 73.80 | 251,971 | -0.19(-0.26%) |
Nov 20, 2019 | 74.05 | 74.20 | 73.62 | 73.99 | 450,032 | -0.07(-0.09%) |
Nov 19, 2019 | 74.43 | 74.43 | 73.97 | 74.06 | 1,560,972 | -0.15(-0.20%) |
Nov 18, 2019 | 74.35 | 74.36 | 74.15 | 74.21 | 458,852 | -0.16(-0.22%) |
Nov 15, 2019 | 74.36 | 74.38 | 74.10 | 74.37 | 294,900 | +0.36(+0.49%) |
Nov 14, 2019 | 73.96 | 74.12 | 73.75 | 74.01 | 535,390 | +0.07(+0.09%) |
Nov 13, 2019 | 73.62 | 74.00 | 73.50 | 73.94 | 396,507 | +0.11(+0.15%) |
Nov 12, 2019 | 73.98 | 74.10 | 73.71 | 73.83 | 459,730 | +0.02(+0.03%) |
Nov 11, 2019 | 73.77 | 73.88 | 73.60 | 73.81 | 322,639 | -0.09(-0.12%) |
Nov 08, 2019 | 73.80 | 73.93 | 73.58 | 73.90 | 303,600 | +0.08(+0.11%) |
Nov 07, 2019 | 74.11 | 74.14 | 73.70 | 73.82 | 488,833 | +0.13(+0.18%) |
Nov 06, 2019 | 73.55 | 73.70 | 73.37 | 73.69 | 375,082 | +0.21(+0.29%) |
Nov 05, 2019 | 73.50 | 73.58 | 73.28 | 73.48 | 321,208 | +0.11(+0.15%) |
Nov 04, 2019 | 73.49 | 73.59 | 73.21 | 73.37 | 501,137 | +0.28(+0.38%) |