Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.05 | 73.50 | 71.89 | 72.28 | 3,396,444 | -1.63(-2.20%) |
Jan 30, 2020 | 72.22 | 73.97 | 71.97 | 73.90 | 1,817,339 | +0.95(+1.31%) |
Jan 29, 2020 | 73.43 | 73.83 | 72.94 | 72.95 | 1,625,315 | -0.07(-0.10%) |
Jan 28, 2020 | 72.37 | 73.45 | 71.94 | 73.02 | 2,211,738 | +1.31(+1.83%) |
Jan 27, 2020 | 72.36 | 72.87 | 71.57 | 71.71 | 2,651,210 | -2.52(-3.39%) |
Jan 24, 2020 | 75.93 | 75.93 | 73.42 | 74.23 | 2,424,177 | -1.60(-2.10%) |
Jan 23, 2020 | 75.65 | 76.02 | 74.63 | 75.82 | 2,510,328 | -0.33(-0.44%) |
Jan 22, 2020 | 76.01 | 76.26 | 75.70 | 76.16 | 2,066,792 | +0.37(+0.48%) |
Jan 21, 2020 | 76.44 | 76.55 | 75.36 | 75.79 | 2,615,754 | -1.28(-1.66%) |
Jan 17, 2020 | 75.78 | 77.07 | 75.73 | 77.07 | 3,151,645 | +1.36(+1.79%) |
Jan 16, 2020 | 75.40 | 75.83 | 75.31 | 75.71 | 2,775,849 | +0.85(+1.13%) |
Jan 15, 2020 | 74.67 | 75.40 | 74.47 | 74.86 | 2,549,931 | -0.48(-0.64%) |
Jan 14, 2020 | 75.20 | 75.90 | 75.16 | 75.35 | 2,403,299 | -0.11(-0.15%) |
Jan 13, 2020 | 75.05 | 75.47 | 74.70 | 75.46 | 1,911,289 | +0.52(+0.70%) |
Jan 10, 2020 | 75.12 | 75.39 | 74.64 | 74.93 | 1,800,526 | -0.23(-0.31%) |
Jan 09, 2020 | 75.15 | 75.45 | 74.89 | 75.16 | 2,871,992 | +0.56(+0.76%) |
Jan 08, 2020 | 74.45 | 75.69 | 74.16 | 74.60 | 4,549,966 | +0.48(+0.64%) |
Jan 07, 2020 | 73.98 | 74.45 | 73.60 | 74.12 | 2,192,752 | -0.08(-0.11%) |
Jan 06, 2020 | 73.12 | 74.23 | 73.00 | 74.20 | 2,127,963 | +0.18(+0.25%) |
Jan 03, 2020 | 74.13 | 74.38 | 73.56 | 74.02 | 1,922,988 | -1.25(-1.67%) |
Jan 02, 2020 | 74.64 | 75.32 | 74.44 | 75.28 | 2,197,986 | +0.87(+1.17%) |
Dec 31, 2019 | 73.80 | 74.41 | 73.64 | 74.40 | 1,707,545 | +0.68(+0.93%) |
Dec 30, 2019 | 74.33 | 74.33 | 73.65 | 73.72 | 1,073,604 | -0.27(-0.36%) |
Dec 27, 2019 | 74.88 | 74.88 | 73.88 | 73.99 | 1,382,238 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.04 | 74.28 | 74.62 | 1,385,733 | +0.16(+0.21%) |
Dec 24, 2019 | 74.83 | 75.05 | 74.40 | 74.46 | 752,035 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.83 | 2,221,551 | -0.21(-0.28%) |
Dec 20, 2019 | 75.41 | 75.70 | 75.01 | 75.04 | 6,561,318 | +0.24(+0.32%) |
Dec 19, 2019 | 75.75 | 75.75 | 74.71 | 74.80 | 4,320,868 | -0.82(-1.08%) |
Dec 18, 2019 | 75.80 | 75.87 | 75.43 | 75.62 | 2,605,290 | +0.11(+0.15%) |
Dec 17, 2019 | 74.92 | 75.67 | 74.85 | 75.51 | 1,765,030 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.64 | 74.92 | 75.00 | 2,032,946 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.91 | 74.47 | 74.72 | 2,180,764 | -0.33(-0.43%) |
Dec 12, 2019 | 73.47 | 75.29 | 73.34 | 75.05 | 2,867,684 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.96 | 73.35 | 1,808,492 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.62 | 73.10 | 73.38 | 1,742,001 | -0.28(-0.38%) |
Dec 09, 2019 | 72.80 | 73.82 | 72.53 | 73.66 | 1,535,305 | +0.40(+0.55%) |
Dec 06, 2019 | 73.20 | 73.78 | 73.13 | 73.25 | 1,795,360 | +1.02(+1.41%) |
Dec 05, 2019 | 72.62 | 72.94 | 72.06 | 72.24 | 1,855,699 | +0.20(+0.28%) |
Dec 04, 2019 | 72.19 | 72.79 | 72.01 | 72.04 | 2,316,869 | +0.30(+0.42%) |
Dec 03, 2019 | 72.39 | 72.80 | 71.31 | 71.74 | 3,895,723 | -2.03(-2.75%) |
Dec 02, 2019 | 74.66 | 75.00 | 73.64 | 73.77 | 2,152,968 | -0.54(-0.73%) |
Nov 29, 2019 | 74.64 | 74.85 | 74.20 | 74.31 | 999,732 | -0.24(-0.32%) |
Nov 27, 2019 | 74.74 | 75.06 | 74.51 | 74.55 | 1,646,062 | +0.07(+0.10%) |
Nov 26, 2019 | 74.32 | 74.55 | 74.11 | 74.47 | 2,524,099 | +0.12(+0.17%) |
Nov 25, 2019 | 74.27 | 74.55 | 73.89 | 74.35 | 3,959,931 | -0.21(-0.29%) |
Nov 22, 2019 | 73.78 | 74.84 | 73.67 | 74.56 | 3,033,924 | +1.08(+1.48%) |
Nov 21, 2019 | 73.58 | 73.77 | 73.04 | 73.48 | 2,697,994 | +0.35(+0.47%) |
Nov 20, 2019 | 73.02 | 73.43 | 72.62 | 73.13 | 3,530,503 | -0.27(-0.36%) |
Nov 19, 2019 | 73.33 | 73.72 | 73.15 | 73.40 | 2,687,694 | +0.25(+0.34%) |
Nov 18, 2019 | 73.30 | 73.54 | 72.54 | 73.15 | 2,726,591 | -0.40(-0.54%) |
Nov 15, 2019 | 73.49 | 73.67 | 73.23 | 73.55 | 2,863,555 | +0.66(+0.91%) |
Nov 14, 2019 | 72.66 | 73.09 | 72.66 | 72.89 | 2,076,832 | +0.02(+0.02%) |
Nov 13, 2019 | 73.04 | 73.15 | 71.95 | 72.87 | 2,977,311 | -0.41(-0.56%) |
Nov 12, 2019 | 72.61 | 73.63 | 72.40 | 73.28 | 4,122,907 | +0.83(+1.15%) |
Nov 11, 2019 | 72.37 | 72.71 | 71.70 | 72.45 | 2,549,475 | -0.50(-0.69%) |
Nov 08, 2019 | 74.29 | 74.62 | 71.71 | 72.95 | 4,712,789 | +0.82(+1.14%) |
Nov 07, 2019 | 71.94 | 72.90 | 71.84 | 72.13 | 2,638,205 | +1.01(+1.42%) |
Nov 06, 2019 | 71.82 | 72.21 | 70.56 | 71.11 | 3,525,144 | -1.18(-1.63%) |
Nov 05, 2019 | 71.47 | 73.71 | 70.90 | 72.29 | 5,603,188 | -1.92(-2.59%) |
Nov 04, 2019 | 73.84 | 74.54 | 73.52 | 74.22 | 3,068,290 | +1.20(+1.65%) |