Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.08 | 77.48 | 75.61 | 75.77 | 1,256,700 | -1.87(-2.41%) |
Jan 30, 2020 | 76.62 | 77.85 | 75.80 | 77.64 | 1,441,081 | +0.04(+0.05%) |
Jan 29, 2020 | 79.66 | 80.68 | 77.53 | 77.60 | 1,308,379 | -0.14(-0.18%) |
Jan 28, 2020 | 76.47 | 78.62 | 76.40 | 77.74 | 914,384 | +1.85(+2.44%) |
Jan 27, 2020 | 76.26 | 77.36 | 75.58 | 75.89 | 786,056 | -2.57(-3.28%) |
Jan 24, 2020 | 79.90 | 80.41 | 77.58 | 78.46 | 1,522,300 | -0.55(-0.70%) |
Jan 23, 2020 | 78.69 | 79.36 | 77.81 | 79.01 | 1,046,060 | +0.17(+0.22%) |
Jan 22, 2020 | 78.55 | 80.52 | 78.51 | 78.84 | 1,673,739 | +0.76(+0.97%) |
Jan 21, 2020 | 76.28 | 78.78 | 76.28 | 78.08 | 942,499 | +1.12(+1.46%) |
Jan 17, 2020 | 78.57 | 78.87 | 76.41 | 76.96 | 1,372,800 | -0.79(-1.02%) |
Jan 16, 2020 | 76.97 | 77.95 | 76.75 | 77.75 | 1,648,767 | +1.86(+2.45%) |
Jan 15, 2020 | 80.03 | 80.50 | 75.51 | 75.89 | 3,558,836 | -3.79(-4.76%) |
Jan 14, 2020 | 80.87 | 80.87 | 79.07 | 79.68 | 1,126,825 | -0.92(-1.14%) |
Jan 13, 2020 | 80.56 | 81.18 | 80.21 | 80.60 | 822,010 | +0.41(+0.51%) |
Jan 10, 2020 | 80.53 | 80.71 | 79.17 | 80.19 | 1,956,200 | -1.31(-1.61%) |
Jan 09, 2020 | 83.51 | 84.49 | 80.77 | 81.50 | 1,839,120 | -1.46(-1.76%) |
Jan 08, 2020 | 81.79 | 83.90 | 81.78 | 82.96 | 1,135,792 | +0.99(+1.21%) |
Jan 07, 2020 | 80.59 | 82.29 | 80.34 | 81.97 | 1,041,397 | +1.38(+1.71%) |
Jan 06, 2020 | 80.73 | 81.48 | 80.12 | 80.59 | 1,091,846 | -1.31(-1.60%) |
Jan 03, 2020 | 81.28 | 82.70 | 80.92 | 81.90 | 1,069,900 | -0.80(-0.97%) |
Jan 02, 2020 | 81.25 | 82.71 | 79.90 | 82.70 | 2,158,985 | +3.40(+4.29%) |
Dec 31, 2019 | 79.21 | 80.52 | 79.04 | 79.30 | 878,000 | -0.30(-0.38%) |
Dec 30, 2019 | 79.19 | 80.30 | 78.25 | 79.60 | 881,899 | +0.59(+0.75%) |
Dec 27, 2019 | 79.79 | 80.20 | 78.83 | 79.01 | 826,000 | -0.54(-0.68%) |
Dec 26, 2019 | 79.27 | 79.79 | 78.62 | 79.55 | 607,671 | +0.76(+0.96%) |
Dec 24, 2019 | 79.38 | 79.42 | 78.39 | 78.79 | 256,100 | -0.01(-0.01%) |
Dec 23, 2019 | 79.01 | 79.71 | 78.18 | 78.80 | 702,736 | +0.17(+0.22%) |
Dec 20, 2019 | 78.80 | 78.99 | 77.30 | 78.63 | 1,879,900 | +0.19(+0.24%) |
Dec 19, 2019 | 76.87 | 78.56 | 76.02 | 78.44 | 1,567,809 | +2.45(+3.22%) |
Dec 18, 2019 | 75.37 | 76.12 | 73.95 | 75.99 | 1,663,556 | +0.34(+0.45%) |
Dec 17, 2019 | 75.76 | 76.28 | 75.05 | 75.65 | 1,454,130 | +0.16(+0.21%) |
Dec 16, 2019 | 75.62 | 77.17 | 75.04 | 75.49 | 1,675,871 | +1.06(+1.42%) |
Dec 13, 2019 | 74.28 | 76.17 | 74.18 | 74.43 | 1,808,900 | -0.60(-0.80%) |
Dec 12, 2019 | 70.73 | 75.33 | 70.22 | 75.03 | 3,447,235 | +5.22(+7.48%) |
Dec 11, 2019 | 68.73 | 70.03 | 68.25 | 69.81 | 2,838,175 | +0.88(+1.28%) |
Dec 10, 2019 | 69.79 | 70.35 | 68.26 | 68.93 | 6,371,877 | -0.75(-1.08%) |
Dec 09, 2019 | 71.46 | 71.89 | 69.11 | 69.68 | 1,706,887 | -2.40(-3.33%) |
Dec 06, 2019 | 73.00 | 73.43 | 71.96 | 72.08 | 726,500 | -0.03(-0.04%) |
Dec 05, 2019 | 73.11 | 73.15 | 71.88 | 72.11 | 576,654 | -0.48(-0.66%) |
Dec 04, 2019 | 72.85 | 74.34 | 72.55 | 72.59 | 1,400,479 | +0.85(+1.18%) |
Dec 03, 2019 | 71.97 | 72.38 | 70.84 | 71.74 | 1,672,371 | -2.32(-3.13%) |
Dec 02, 2019 | 74.00 | 74.41 | 73.09 | 74.06 | 1,443,377 | +0.40(+0.54%) |
Nov 29, 2019 | 73.44 | 74.54 | 73.23 | 73.66 | 895,700 | -0.25(-0.34%) |
Nov 27, 2019 | 72.28 | 74.04 | 72.14 | 73.91 | 1,113,000 | +1.63(+2.26%) |
Nov 26, 2019 | 70.97 | 72.33 | 70.30 | 72.28 | 1,137,152 | +1.39(+1.96%) |
Nov 25, 2019 | 68.42 | 71.01 | 68.42 | 70.89 | 1,261,209 | +2.70(+3.96%) |
Nov 22, 2019 | 67.29 | 68.48 | 66.96 | 68.19 | 858,600 | +1.04(+1.55%) |
Nov 21, 2019 | 68.50 | 68.60 | 67.00 | 67.15 | 1,165,103 | -1.13(-1.65%) |
Nov 20, 2019 | 68.53 | 69.47 | 66.94 | 68.28 | 973,968 | -0.97(-1.40%) |
Nov 19, 2019 | 68.98 | 69.41 | 68.19 | 69.25 | 826,590 | +0.34(+0.49%) |
Nov 18, 2019 | 68.54 | 69.28 | 67.20 | 68.91 | 968,045 | +0.01(+0.01%) |
Nov 15, 2019 | 68.20 | 69.09 | 67.27 | 68.90 | 1,548,200 | +0.91(+1.34%) |
Nov 14, 2019 | 67.17 | 68.49 | 66.79 | 67.99 | 1,092,576 | +0.18(+0.27%) |
Nov 13, 2019 | 67.01 | 67.92 | 66.87 | 67.81 | 1,031,953 | +0.11(+0.16%) |
Nov 12, 2019 | 66.70 | 67.97 | 66.60 | 67.70 | 1,238,672 | +1.05(+1.58%) |
Nov 11, 2019 | 64.50 | 66.94 | 63.77 | 66.65 | 1,445,663 | +0.12(+0.18%) |
Nov 08, 2019 | 65.56 | 66.54 | 65.03 | 66.53 | 1,022,700 | +0.81(+1.23%) |
Nov 07, 2019 | 65.85 | 66.50 | 65.02 | 65.72 | 1,259,065 | +0.30(+0.46%) |
Nov 06, 2019 | 65.91 | 65.91 | 64.64 | 65.42 | 1,098,711 | -0.43(-0.65%) |
Nov 05, 2019 | 64.13 | 66.58 | 64.13 | 65.85 | 1,702,522 | +1.19(+1.84%) |
Nov 04, 2019 | 65.60 | 65.68 | 63.80 | 64.66 | 1,895,791 | -0.51(-0.77%) |