Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.86 | 82.95 | 80.79 | 81.01 | 6,361,713 | -1.88(-2.27%) |
Jan 30, 2020 | 82.08 | 82.93 | 81.78 | 82.89 | 5,645,273 | +0.02(+0.02%) |
Jan 29, 2020 | 83.31 | 83.88 | 82.80 | 82.87 | 4,210,551 | -0.37(-0.45%) |
Jan 28, 2020 | 83.39 | 83.70 | 83.10 | 83.24 | 5,360,901 | -0.05(-0.06%) |
Jan 27, 2020 | 82.84 | 83.67 | 82.64 | 83.29 | 4,821,435 | -0.75(-0.90%) |
Jan 24, 2020 | 84.46 | 85.09 | 83.86 | 84.04 | 4,538,426 | -0.31(-0.36%) |
Jan 23, 2020 | 85.35 | 85.39 | 83.82 | 84.35 | 7,979,850 | -1.05(-1.23%) |
Jan 22, 2020 | 84.39 | 85.95 | 83.70 | 85.40 | 10,586,018 | +1.98(+2.37%) |
Jan 21, 2020 | 82.61 | 83.70 | 82.38 | 83.42 | 8,017,474 | +0.68(+0.82%) |
Jan 17, 2020 | 82.23 | 82.92 | 82.09 | 82.74 | 6,324,710 | +0.67(+0.82%) |
Jan 16, 2020 | 81.75 | 82.10 | 81.27 | 82.07 | 5,403,478 | +0.84(+1.03%) |
Jan 15, 2020 | 80.05 | 81.67 | 80.05 | 81.23 | 5,797,637 | +1.52(+1.91%) |
Jan 14, 2020 | 78.21 | 79.95 | 78.10 | 79.71 | 9,413,719 | +0.91(+1.16%) |
Jan 13, 2020 | 79.15 | 79.36 | 78.44 | 78.80 | 6,018,601 | -0.22(-0.28%) |
Jan 10, 2020 | 80.34 | 80.53 | 78.84 | 79.02 | 5,055,915 | -1.00(-1.25%) |
Jan 09, 2020 | 79.89 | 80.24 | 79.38 | 80.02 | 6,948,724 | +0.21(+0.27%) |
Jan 08, 2020 | 79.83 | 80.22 | 79.54 | 79.81 | 6,150,884 | +0.32(+0.41%) |
Jan 07, 2020 | 79.40 | 79.89 | 79.19 | 79.48 | 3,683,947 | -0.44(-0.56%) |
Jan 06, 2020 | 79.26 | 79.94 | 78.88 | 79.93 | 6,083,701 | +0.42(+0.52%) |
Jan 03, 2020 | 79.38 | 80.23 | 79.23 | 79.51 | 5,127,968 | -0.98(-1.22%) |
Jan 02, 2020 | 79.67 | 80.50 | 79.43 | 80.49 | 5,367,796 | +0.08(+0.10%) |
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |
Dec 02, 2019 | 79.21 | 79.35 | 77.74 | 78.23 | 4,106,104 | -0.87(-1.10%) |
Nov 29, 2019 | 78.96 | 79.29 | 78.54 | 79.10 | 2,604,385 | +0.03(+0.04%) |
Nov 27, 2019 | 79.58 | 79.58 | 78.83 | 79.07 | 3,095,469 | -0.12(-0.15%) |
Nov 26, 2019 | 78.36 | 79.21 | 78.06 | 79.19 | 9,467,466 | +0.98(+1.25%) |
Nov 25, 2019 | 77.68 | 78.51 | 77.65 | 78.21 | 6,161,719 | +0.69(+0.90%) |
Nov 22, 2019 | 77.71 | 77.78 | 76.64 | 77.52 | 4,282,669 | +0.06(+0.07%) |
Nov 21, 2019 | 77.50 | 77.57 | 76.24 | 77.46 | 5,629,637 | -0.19(-0.25%) |
Nov 20, 2019 | 78.07 | 78.44 | 77.02 | 77.66 | 5,850,927 | -0.37(-0.47%) |
Nov 19, 2019 | 78.33 | 78.35 | 77.67 | 78.03 | 4,485,345 | +0.03(+0.04%) |
Nov 18, 2019 | 79.34 | 79.52 | 77.78 | 78.00 | 6,278,746 | -1.34(-1.69%) |
Nov 15, 2019 | 78.38 | 79.34 | 78.13 | 79.34 | 5,891,168 | +1.47(+1.89%) |
Nov 14, 2019 | 77.84 | 78.12 | 77.46 | 77.87 | 4,833,257 | -0.09(-0.12%) |
Nov 13, 2019 | 77.72 | 78.15 | 77.08 | 77.96 | 4,351,793 | -0.11(-0.14%) |
Nov 12, 2019 | 77.44 | 78.48 | 77.44 | 78.07 | 3,998,449 | +0.54(+0.69%) |
Nov 11, 2019 | 77.12 | 77.67 | 77.12 | 77.54 | 3,390,999 | +0.02(+0.02%) |
Nov 08, 2019 | 77.14 | 77.65 | 77.00 | 77.52 | 3,740,705 | +0.32(+0.42%) |
Nov 07, 2019 | 76.95 | 77.37 | 76.75 | 77.19 | 6,503,533 | +0.25(+0.32%) |
Nov 06, 2019 | 76.37 | 77.24 | 76.26 | 76.94 | 4,848,809 | +0.72(+0.95%) |
Nov 05, 2019 | 76.71 | 76.74 | 74.89 | 76.22 | 8,900,003 | +0.11(+0.15%) |
Nov 04, 2019 | 76.87 | 77.03 | 76.11 | 76.11 | 5,901,611 | -0.41(-0.53%) |