Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.78 | 81.17 | 79.85 | 80.23 | 4,430,537 | -0.63(-0.78%) |
Jan 30, 2020 | 80.66 | 81.02 | 80.15 | 80.86 | 1,674,535 | +0.26(+0.32%) |
Jan 29, 2020 | 80.29 | 80.76 | 79.84 | 80.61 | 1,922,409 | +0.22(+0.28%) |
Jan 28, 2020 | 79.78 | 80.81 | 79.78 | 80.38 | 1,753,357 | +0.66(+0.82%) |
Jan 27, 2020 | 79.98 | 80.37 | 79.49 | 79.73 | 2,342,528 | -0.17(-0.21%) |
Jan 24, 2020 | 79.00 | 79.99 | 78.97 | 79.90 | 1,705,666 | +0.72(+0.91%) |
Jan 23, 2020 | 77.84 | 79.20 | 77.84 | 79.18 | 2,040,824 | +1.37(+1.77%) |
Jan 22, 2020 | 77.84 | 78.18 | 77.68 | 77.81 | 1,853,218 | +0.28(+0.36%) |
Jan 21, 2020 | 77.13 | 77.56 | 76.71 | 77.52 | 2,508,321 | +0.50(+0.65%) |
Jan 17, 2020 | 76.11 | 77.17 | 75.90 | 77.02 | 2,973,961 | +0.91(+1.20%) |
Jan 16, 2020 | 76.03 | 76.24 | 75.93 | 76.11 | 2,000,106 | +0.18(+0.24%) |
Jan 15, 2020 | 75.16 | 76.13 | 75.06 | 75.93 | 2,277,899 | +1.01(+1.34%) |
Jan 14, 2020 | 74.96 | 75.16 | 74.37 | 74.92 | 2,500,847 | -0.01(-0.01%) |
Jan 13, 2020 | 74.66 | 75.27 | 74.50 | 74.93 | 1,583,810 | +0.26(+0.34%) |
Jan 10, 2020 | 74.34 | 74.90 | 74.31 | 74.67 | 1,702,854 | +0.52(+0.70%) |
Jan 09, 2020 | 74.10 | 74.47 | 74.01 | 74.15 | 1,784,639 | -0.08(-0.10%) |
Jan 08, 2020 | 74.32 | 74.58 | 73.99 | 74.23 | 2,642,018 | -0.60(-0.80%) |
Jan 07, 2020 | 75.11 | 75.60 | 74.41 | 74.83 | 2,224,220 | -0.57(-0.76%) |
Jan 06, 2020 | 75.68 | 76.01 | 75.19 | 75.40 | 1,634,758 | -0.25(-0.33%) |
Jan 03, 2020 | 75.59 | 76.16 | 75.50 | 75.65 | 1,616,387 | -0.20(-0.26%) |
Jan 02, 2020 | 77.29 | 77.37 | 75.51 | 75.84 | 1,564,226 | -1.37(-1.78%) |
Dec 31, 2019 | 76.98 | 77.23 | 76.66 | 77.22 | 1,351,480 | +0.24(+0.31%) |
Dec 30, 2019 | 76.56 | 76.98 | 76.43 | 76.98 | 1,481,077 | +0.21(+0.28%) |
Dec 27, 2019 | 76.53 | 76.81 | 76.40 | 76.76 | 980,072 | +0.25(+0.32%) |
Dec 26, 2019 | 76.59 | 76.66 | 76.10 | 76.52 | 840,666 | -0.02(-0.02%) |
Dec 24, 2019 | 76.60 | 76.66 | 76.17 | 76.53 | 410,892 | -0.09(-0.12%) |
Dec 23, 2019 | 77.53 | 77.75 | 76.32 | 76.63 | 1,576,726 | -0.73(-0.94%) |
Dec 20, 2019 | 76.94 | 77.79 | 76.63 | 77.35 | 4,160,592 | +0.79(+1.04%) |
Dec 19, 2019 | 76.02 | 76.60 | 75.91 | 76.56 | 2,617,800 | +0.60(+0.79%) |
Dec 18, 2019 | 75.91 | 76.16 | 75.50 | 75.96 | 2,120,933 | +0.40(+0.53%) |
Dec 17, 2019 | 75.38 | 76.31 | 75.27 | 75.56 | 1,969,562 | +0.26(+0.34%) |
Dec 16, 2019 | 75.15 | 75.42 | 74.67 | 75.31 | 3,315,646 | +0.34(+0.46%) |
Dec 13, 2019 | 74.43 | 75.19 | 74.19 | 74.96 | 2,548,071 | +0.26(+0.35%) |
Dec 12, 2019 | 74.61 | 74.99 | 74.27 | 74.70 | 2,153,620 | -0.06(-0.08%) |
Dec 11, 2019 | 74.26 | 74.81 | 74.10 | 74.76 | 2,129,521 | +0.67(+0.91%) |
Dec 10, 2019 | 73.96 | 74.41 | 73.77 | 74.08 | 1,777,960 | +0.20(+0.28%) |
Dec 09, 2019 | 74.08 | 74.10 | 73.67 | 73.88 | 1,709,004 | -0.20(-0.26%) |
Dec 06, 2019 | 73.86 | 74.42 | 73.80 | 74.08 | 1,180,656 | +0.09(+0.12%) |
Dec 05, 2019 | 73.91 | 74.05 | 73.62 | 73.99 | 1,257,103 | -0.08(-0.10%) |
Dec 04, 2019 | 73.35 | 74.19 | 73.35 | 74.07 | 1,589,628 | +0.42(+0.57%) |
Dec 03, 2019 | 73.32 | 73.82 | 73.06 | 73.65 | 1,896,109 | +0.63(+0.86%) |
Dec 02, 2019 | 73.83 | 73.95 | 72.95 | 73.02 | 1,557,436 | -1.14(-1.54%) |
Nov 29, 2019 | 74.33 | 74.92 | 73.94 | 74.16 | 875,445 | +0.14(+0.18%) |
Nov 27, 2019 | 73.79 | 74.15 | 73.65 | 74.02 | 1,180,539 | +0.25(+0.33%) |
Nov 26, 2019 | 73.48 | 73.82 | 73.28 | 73.78 | 2,417,388 | +0.34(+0.47%) |
Nov 25, 2019 | 73.49 | 73.74 | 73.12 | 73.44 | 1,301,313 | -0.13(-0.17%) |
Nov 22, 2019 | 73.97 | 74.21 | 73.14 | 73.56 | 2,196,464 | -0.54(-0.73%) |
Nov 21, 2019 | 73.83 | 74.28 | 73.67 | 74.10 | 1,689,057 | -0.42(-0.56%) |
Nov 20, 2019 | 74.42 | 74.68 | 73.87 | 74.52 | 1,614,300 | +0.37(+0.49%) |
Nov 19, 2019 | 74.43 | 74.47 | 73.66 | 74.15 | 2,180,029 | -0.50(-0.67%) |
Nov 18, 2019 | 75.10 | 75.67 | 74.50 | 74.66 | 1,332,318 | -0.22(-0.30%) |
Nov 15, 2019 | 74.51 | 74.89 | 74.39 | 74.88 | 1,320,432 | +0.42(+0.56%) |
Nov 14, 2019 | 73.83 | 74.64 | 73.79 | 74.46 | 1,989,456 | -0.22(-0.30%) |
Nov 13, 2019 | 74.20 | 74.93 | 74.05 | 74.68 | 2,339,301 | +0.92(+1.25%) |
Nov 12, 2019 | 74.20 | 74.36 | 73.49 | 73.76 | 1,669,979 | -0.29(-0.39%) |
Nov 11, 2019 | 74.40 | 74.47 | 73.92 | 74.05 | 1,431,415 | -0.36(-0.48%) |
Nov 08, 2019 | 73.80 | 74.41 | 73.56 | 74.41 | 1,656,760 | +0.59(+0.80%) |
Nov 07, 2019 | 74.41 | 74.60 | 73.28 | 73.81 | 2,744,350 | -1.18(-1.58%) |
Nov 06, 2019 | 75.02 | 75.47 | 74.54 | 75.00 | 2,155,395 | +0.25(+0.34%) |
Nov 05, 2019 | 75.40 | 75.57 | 74.07 | 74.74 | 3,343,765 | -1.35(-1.78%) |
Nov 04, 2019 | 76.86 | 77.06 | 75.80 | 76.10 | 2,775,562 | -1.02(-1.32%) |