Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.09 | 80.48 | 79.17 | 79.55 | 4,468,324 | -0.63(-0.78%) |
Jan 30, 2020 | 79.97 | 80.34 | 79.48 | 80.18 | 1,688,817 | +0.25(+0.32%) |
Jan 29, 2020 | 79.61 | 80.08 | 79.17 | 79.92 | 1,938,805 | +0.22(+0.28%) |
Jan 28, 2020 | 79.10 | 80.13 | 79.10 | 79.70 | 1,768,311 | +0.65(+0.82%) |
Jan 27, 2020 | 79.31 | 79.69 | 78.81 | 79.05 | 2,362,507 | -0.17(-0.21%) |
Jan 24, 2020 | 78.33 | 79.31 | 78.30 | 79.22 | 1,720,213 | +0.71(+0.91%) |
Jan 23, 2020 | 77.18 | 78.53 | 77.18 | 78.51 | 2,058,229 | +1.36(+1.77%) |
Jan 22, 2020 | 77.18 | 77.52 | 77.02 | 77.15 | 1,869,024 | +0.28(+0.36%) |
Jan 21, 2020 | 76.48 | 76.90 | 76.06 | 76.87 | 2,529,714 | +0.50(+0.65%) |
Jan 17, 2020 | 75.46 | 76.52 | 75.26 | 76.37 | 2,999,325 | +0.91(+1.20%) |
Jan 16, 2020 | 75.39 | 75.59 | 75.29 | 75.46 | 2,017,164 | +0.18(+0.24%) |
Jan 15, 2020 | 74.52 | 75.48 | 74.43 | 75.29 | 2,297,327 | +1.00(+1.34%) |
Jan 14, 2020 | 74.33 | 74.52 | 73.74 | 74.29 | 2,522,177 | -0.01(-0.01%) |
Jan 13, 2020 | 74.03 | 74.63 | 73.87 | 74.30 | 1,597,318 | +0.25(+0.34%) |
Jan 10, 2020 | 73.71 | 74.26 | 73.68 | 74.04 | 1,717,377 | +0.52(+0.70%) |
Jan 09, 2020 | 73.47 | 73.84 | 73.38 | 73.53 | 1,799,859 | -0.08(-0.10%) |
Jan 08, 2020 | 73.69 | 73.95 | 73.36 | 73.60 | 2,664,551 | -0.59(-0.80%) |
Jan 07, 2020 | 74.47 | 74.96 | 73.78 | 74.19 | 2,243,190 | -0.57(-0.76%) |
Jan 06, 2020 | 75.04 | 75.37 | 74.56 | 74.76 | 1,648,701 | -0.25(-0.33%) |
Jan 03, 2020 | 74.95 | 75.51 | 74.86 | 75.01 | 1,630,173 | -0.19(-0.26%) |
Jan 02, 2020 | 76.63 | 76.72 | 74.87 | 75.20 | 1,577,567 | -1.36(-1.78%) |
Dec 31, 2019 | 76.33 | 76.58 | 76.01 | 76.56 | 1,363,007 | +0.24(+0.31%) |
Dec 30, 2019 | 75.91 | 76.33 | 75.79 | 76.33 | 1,493,709 | +0.21(+0.28%) |
Dec 27, 2019 | 75.88 | 76.16 | 75.75 | 76.12 | 988,431 | +0.25(+0.32%) |
Dec 26, 2019 | 75.95 | 76.01 | 75.46 | 75.87 | 847,836 | -0.02(-0.02%) |
Dec 24, 2019 | 75.95 | 76.01 | 75.52 | 75.89 | 414,396 | -0.09(-0.12%) |
Dec 23, 2019 | 76.88 | 77.10 | 75.68 | 75.98 | 1,590,174 | -0.72(-0.94%) |
Dec 20, 2019 | 76.28 | 77.13 | 75.98 | 76.70 | 4,196,077 | +0.79(+1.04%) |
Dec 19, 2019 | 75.38 | 75.95 | 75.27 | 75.91 | 2,640,127 | +0.59(+0.79%) |
Dec 18, 2019 | 75.27 | 75.51 | 74.86 | 75.32 | 2,139,022 | +0.40(+0.53%) |
Dec 17, 2019 | 74.74 | 75.67 | 74.63 | 74.92 | 1,986,360 | +0.25(+0.34%) |
Dec 16, 2019 | 74.52 | 74.78 | 74.04 | 74.67 | 3,343,924 | +0.34(+0.46%) |
Dec 13, 2019 | 73.81 | 74.56 | 73.56 | 74.33 | 2,569,803 | +0.26(+0.35%) |
Dec 12, 2019 | 73.98 | 74.36 | 73.64 | 74.07 | 2,171,988 | -0.06(-0.08%) |
Dec 11, 2019 | 73.63 | 74.18 | 73.47 | 74.13 | 2,147,683 | +0.67(+0.91%) |
Dec 10, 2019 | 73.33 | 73.78 | 73.14 | 73.46 | 1,793,124 | +0.20(+0.28%) |
Dec 09, 2019 | 73.46 | 73.47 | 73.05 | 73.25 | 1,723,579 | -0.19(-0.26%) |
Dec 06, 2019 | 73.24 | 73.79 | 73.18 | 73.45 | 1,190,726 | +0.08(+0.12%) |
Dec 05, 2019 | 73.29 | 73.42 | 72.99 | 73.36 | 1,267,824 | -0.08(-0.10%) |
Dec 04, 2019 | 72.73 | 73.56 | 72.73 | 73.44 | 1,603,186 | +0.41(+0.57%) |
Dec 03, 2019 | 72.70 | 73.20 | 72.44 | 73.03 | 1,912,281 | +0.63(+0.87%) |
Dec 02, 2019 | 73.20 | 73.32 | 72.33 | 72.40 | 1,570,719 | -1.13(-1.54%) |
Nov 29, 2019 | 73.70 | 74.29 | 73.31 | 73.53 | 882,912 | +0.14(+0.18%) |
Nov 27, 2019 | 73.17 | 73.53 | 73.03 | 73.40 | 1,190,607 | +0.24(+0.33%) |
Nov 26, 2019 | 72.86 | 73.20 | 72.66 | 73.16 | 2,438,006 | +0.34(+0.47%) |
Nov 25, 2019 | 72.87 | 73.12 | 72.50 | 72.81 | 1,312,412 | -0.13(-0.17%) |
Nov 22, 2019 | 73.35 | 73.58 | 72.52 | 72.94 | 2,215,197 | -0.53(-0.73%) |
Nov 21, 2019 | 73.20 | 73.65 | 73.05 | 73.47 | 1,703,462 | -0.41(-0.56%) |
Nov 20, 2019 | 73.79 | 74.05 | 73.25 | 73.89 | 1,628,068 | +0.36(+0.49%) |
Nov 19, 2019 | 73.80 | 73.84 | 73.03 | 73.53 | 2,198,622 | -0.50(-0.67%) |
Nov 18, 2019 | 74.47 | 75.03 | 73.87 | 74.03 | 1,343,681 | -0.22(-0.30%) |
Nov 15, 2019 | 73.88 | 74.25 | 73.76 | 74.25 | 1,331,694 | +0.41(+0.56%) |
Nov 14, 2019 | 73.20 | 74.01 | 73.16 | 73.83 | 2,006,423 | -0.22(-0.30%) |
Nov 13, 2019 | 73.58 | 74.30 | 73.42 | 74.05 | 2,359,253 | +0.91(+1.25%) |
Nov 12, 2019 | 73.57 | 73.73 | 72.87 | 73.14 | 1,684,222 | -0.29(-0.39%) |
Nov 11, 2019 | 73.77 | 73.84 | 73.29 | 73.42 | 1,443,623 | -0.35(-0.48%) |
Nov 08, 2019 | 73.17 | 73.78 | 72.94 | 73.78 | 1,670,890 | +0.59(+0.80%) |
Nov 07, 2019 | 73.78 | 73.97 | 72.66 | 73.19 | 2,767,756 | -1.17(-1.58%) |
Nov 06, 2019 | 74.38 | 74.83 | 73.91 | 74.36 | 2,173,777 | +0.25(+0.34%) |
Nov 05, 2019 | 74.77 | 74.93 | 73.44 | 74.11 | 3,372,283 | -1.34(-1.78%) |
Nov 04, 2019 | 76.21 | 76.41 | 75.16 | 75.45 | 2,799,233 | -1.01(-1.32%) |