Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.00 | 79.10 | 77.17 | 77.42 | 10,472,532 | -2.24(-2.81%) |
Jan 30, 2020 | 79.23 | 79.73 | 78.21 | 79.66 | 9,227,176 | -0.49(-0.61%) |
Jan 29, 2020 | 80.46 | 80.78 | 79.27 | 80.15 | 8,990,430 | -0.75(-0.93%) |
Jan 28, 2020 | 79.99 | 81.25 | 79.30 | 80.90 | 10,113,894 | +1.68(+2.12%) |
Jan 27, 2020 | 79.22 | 80.06 | 78.45 | 79.22 | 10,177,851 | -2.13(-2.62%) |
Jan 24, 2020 | 84.10 | 84.62 | 80.61 | 81.35 | 10,437,379 | -2.13(-2.55%) |
Jan 23, 2020 | 84.26 | 84.35 | 83.00 | 83.49 | 12,419,175 | -0.88(-1.04%) |
Jan 22, 2020 | 86.45 | 86.56 | 84.13 | 84.37 | 9,188,525 | -1.42(-1.66%) |
Jan 21, 2020 | 86.51 | 86.86 | 84.78 | 85.79 | 11,969,512 | -1.24(-1.43%) |
Jan 17, 2020 | 84.39 | 87.27 | 84.35 | 87.04 | 26,110,308 | +3.74(+4.49%) |
Jan 16, 2020 | 81.87 | 83.70 | 81.51 | 83.30 | 10,236,194 | +1.92(+2.36%) |
Jan 15, 2020 | 82.35 | 82.74 | 80.99 | 81.37 | 7,997,884 | -0.81(-0.98%) |
Jan 14, 2020 | 82.70 | 83.13 | 81.94 | 82.18 | 8,595,456 | -0.37(-0.45%) |
Jan 13, 2020 | 82.63 | 84.15 | 82.17 | 82.55 | 11,424,958 | +0.64(+0.79%) |
Jan 10, 2020 | 82.14 | 83.84 | 81.55 | 81.91 | 10,656,119 | +0.32(+0.39%) |
Jan 09, 2020 | 81.36 | 82.33 | 80.61 | 81.59 | 10,089,068 | +1.09(+1.35%) |
Jan 08, 2020 | 80.67 | 81.19 | 79.78 | 80.50 | 8,396,874 | -0.24(-0.29%) |
Jan 07, 2020 | 78.99 | 81.21 | 78.87 | 80.74 | 9,232,011 | +2.23(+2.84%) |
Jan 06, 2020 | 77.96 | 78.54 | 77.62 | 78.51 | 9,236,024 | -0.46(-0.59%) |
Jan 03, 2020 | 79.19 | 79.53 | 78.44 | 78.97 | 9,191,386 | -1.52(-1.88%) |
Jan 02, 2020 | 80.81 | 81.50 | 79.93 | 80.48 | 9,271,852 | +0.42(+0.52%) |
Dec 31, 2019 | 79.85 | 80.56 | 79.75 | 80.07 | 5,701,020 | -0.18(-0.23%) |
Dec 30, 2019 | 80.50 | 80.57 | 79.23 | 80.25 | 7,210,306 | -0.34(-0.42%) |
Dec 27, 2019 | 80.67 | 80.72 | 79.94 | 80.58 | 6,401,980 | +0.36(+0.45%) |
Dec 26, 2019 | 80.69 | 80.73 | 79.86 | 80.22 | 5,587,096 | -0.34(-0.42%) |
Dec 24, 2019 | 80.42 | 80.59 | 79.84 | 80.56 | 2,683,507 | +0.29(+0.36%) |
Dec 23, 2019 | 80.77 | 81.06 | 80.08 | 80.27 | 8,016,514 | -0.36(-0.45%) |
Dec 20, 2019 | 80.60 | 81.54 | 80.02 | 80.63 | 19,386,994 | +0.33(+0.41%) |
Dec 19, 2019 | 80.18 | 80.49 | 79.51 | 80.30 | 8,233,119 | +0.46(+0.58%) |
Dec 18, 2019 | 80.35 | 80.45 | 79.49 | 79.84 | 6,458,284 | -0.31(-0.39%) |
Dec 17, 2019 | 80.76 | 80.80 | 79.57 | 80.15 | 8,249,172 | -0.10(-0.12%) |
Dec 16, 2019 | 81.02 | 82.09 | 80.17 | 80.25 | 9,608,326 | +0.54(+0.68%) |
Dec 13, 2019 | 80.68 | 81.40 | 79.46 | 79.70 | 13,521,672 | -1.11(-1.37%) |
Dec 12, 2019 | 78.80 | 80.97 | 78.38 | 80.81 | 13,406,714 | +1.87(+2.37%) |
Dec 11, 2019 | 76.99 | 79.04 | 76.92 | 78.94 | 10,547,660 | +2.61(+3.42%) |
Dec 10, 2019 | 77.17 | 77.43 | 75.95 | 76.33 | 8,906,994 | -0.74(-0.95%) |
Dec 09, 2019 | 76.23 | 77.41 | 76.08 | 77.06 | 9,237,630 | +1.00(+1.31%) |
Dec 06, 2019 | 75.73 | 76.45 | 75.70 | 76.06 | 7,561,358 | +1.13(+1.50%) |
Dec 05, 2019 | 75.00 | 75.72 | 74.21 | 74.94 | 7,006,635 | +0.45(+0.61%) |
Dec 04, 2019 | 73.43 | 74.81 | 73.01 | 74.49 | 9,341,795 | +1.92(+2.65%) |
Dec 03, 2019 | 73.28 | 73.29 | 71.87 | 72.56 | 12,480,570 | -1.68(-2.27%) |
Dec 02, 2019 | 75.62 | 75.90 | 74.12 | 74.25 | 8,516,387 | -0.99(-1.32%) |
Nov 29, 2019 | 76.10 | 76.63 | 75.12 | 75.24 | 4,311,334 | -1.13(-1.47%) |
Nov 27, 2019 | 76.69 | 76.82 | 76.07 | 76.36 | 5,794,199 | +0.04(+0.05%) |
Nov 26, 2019 | 76.77 | 77.03 | 75.77 | 76.33 | 12,864,887 | -0.48(-0.62%) |
Nov 25, 2019 | 77.23 | 77.70 | 76.61 | 76.80 | 9,954,671 | +0.36(+0.47%) |
Nov 22, 2019 | 76.80 | 77.28 | 76.12 | 76.44 | 6,848,073 | -0.20(-0.26%) |
Nov 21, 2019 | 76.35 | 77.71 | 76.14 | 76.64 | 11,303,859 | -0.46(-0.60%) |
Nov 20, 2019 | 79.08 | 79.57 | 76.82 | 77.10 | 14,486,717 | -2.11(-2.66%) |
Nov 19, 2019 | 82.17 | 82.30 | 78.05 | 79.21 | 20,090,492 | -2.27(-2.79%) |
Nov 18, 2019 | 81.77 | 82.82 | 80.40 | 81.48 | 11,506,019 | -0.30(-0.36%) |
Nov 15, 2019 | 83.39 | 84.59 | 81.57 | 81.77 | 28,308,022 | +0.30(+0.36%) |
Nov 14, 2019 | 81.32 | 81.57 | 80.53 | 81.48 | 9,765,366 | +0.01(+0.01%) |
Nov 13, 2019 | 81.67 | 82.75 | 80.70 | 81.47 | 10,566,157 | -0.45(-0.55%) |
Nov 12, 2019 | 83.01 | 83.07 | 81.20 | 81.92 | 10,363,407 | -0.78(-0.95%) |
Nov 11, 2019 | 82.58 | 83.31 | 81.85 | 82.70 | 12,546,297 | -1.97(-2.33%) |
Nov 08, 2019 | 81.03 | 84.74 | 80.68 | 84.67 | 18,184,828 | +3.65(+4.50%) |
Nov 07, 2019 | 80.89 | 83.30 | 79.53 | 81.03 | 33,587,748 | +4.82(+6.32%) |
Nov 06, 2019 | 76.85 | 77.09 | 75.84 | 76.21 | 10,759,835 | -0.75(-0.97%) |
Nov 05, 2019 | 76.72 | 77.21 | 76.30 | 76.96 | 8,083,921 | +0.33(+0.43%) |
Nov 04, 2019 | 76.13 | 77.32 | 75.92 | 76.62 | 9,302,510 | +1.36(+1.81%) |