Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.39 | 73.48 | 71.35 | 71.64 | 43,820,000 | -1.07(-1.48%) |
Jan 30, 2020 | 71.91 | 72.76 | 71.75 | 72.71 | 26,967,760 | -0.12(-0.17%) |
Jan 29, 2020 | 72.92 | 73.21 | 72.27 | 72.83 | 21,565,160 | +0.31(+0.43%) |
Jan 28, 2020 | 72.09 | 72.74 | 71.52 | 72.53 | 29,725,500 | +0.94(+1.31%) |
Jan 27, 2020 | 71.58 | 71.83 | 70.97 | 71.59 | 34,120,860 | -1.72(-2.35%) |
Jan 24, 2020 | 74.64 | 74.71 | 73.16 | 73.31 | 29,784,000 | -0.93(-1.25%) |
Jan 23, 2020 | 74.38 | 74.67 | 74.02 | 74.23 | 26,650,460 | +0.03(+0.04%) |
Jan 22, 2020 | 74.49 | 75.03 | 74.13 | 74.21 | 28,442,760 | +0.10(+0.13%) |
Jan 21, 2020 | 73.95 | 74.49 | 73.51 | 74.11 | 48,930,540 | +0.14(+0.18%) |
Jan 17, 2020 | 73.13 | 74.03 | 72.83 | 73.98 | 52,422,000 | +1.47(+2.02%) |
Jan 16, 2020 | 72.27 | 72.53 | 72.00 | 72.51 | 26,021,260 | +0.55(+0.76%) |
Jan 15, 2020 | 71.65 | 72.04 | 71.58 | 71.96 | 21,511,760 | +0.43(+0.60%) |
Jan 14, 2020 | 72.00 | 72.13 | 71.39 | 71.53 | 26,075,760 | -0.47(-0.66%) |
Jan 13, 2020 | 71.76 | 72.07 | 71.27 | 72.00 | 30,730,260 | +0.55(+0.77%) |
Jan 10, 2020 | 71.47 | 71.75 | 70.98 | 71.45 | 26,262,000 | +0.46(+0.65%) |
Jan 09, 2020 | 71.10 | 71.43 | 70.51 | 70.99 | 33,200,240 | +0.74(+1.05%) |
Jan 08, 2020 | 69.74 | 70.59 | 69.63 | 70.25 | 35,314,460 | +0.50(+0.71%) |
Jan 07, 2020 | 70.02 | 70.17 | 69.58 | 69.76 | 34,334,540 | -0.14(-0.19%) |
Jan 06, 2020 | 67.58 | 69.92 | 67.55 | 69.89 | 46,767,540 | +1.81(+2.67%) |
Jan 03, 2020 | 67.40 | 68.69 | 67.37 | 68.08 | 23,412,000 | -0.36(-0.52%) |
Jan 02, 2020 | 67.42 | 68.43 | 67.32 | 68.43 | 27,278,600 | +1.46(+2.19%) |
Dec 31, 2019 | 66.79 | 67.03 | 66.61 | 66.97 | 19,520,000 | -0.02(-0.02%) |
Dec 30, 2019 | 67.84 | 67.85 | 66.89 | 66.99 | 19,994,560 | -0.75(-1.10%) |
Dec 27, 2019 | 68.20 | 68.35 | 67.65 | 67.73 | 23,216,000 | -0.39(-0.57%) |
Dec 26, 2019 | 67.33 | 68.16 | 67.28 | 68.12 | 23,662,800 | +0.90(+1.34%) |
Dec 24, 2019 | 67.51 | 67.60 | 67.21 | 67.22 | 13,468,000 | -0.31(-0.46%) |
Dec 23, 2019 | 67.94 | 68.09 | 67.40 | 67.53 | 19,937,040 | -0.03(-0.04%) |
Dec 20, 2019 | 68.16 | 68.20 | 67.54 | 67.56 | 50,276,000 | -0.26(-0.38%) |
Dec 19, 2019 | 67.60 | 67.88 | 67.44 | 67.82 | 28,921,260 | +0.23(+0.34%) |
Dec 18, 2019 | 67.85 | 67.97 | 67.52 | 67.60 | 23,329,540 | -0.15(-0.22%) |
Dec 17, 2019 | 68.12 | 68.22 | 67.54 | 67.74 | 32,947,460 | -0.29(-0.43%) |
Dec 16, 2019 | 67.75 | 68.18 | 67.53 | 68.03 | 28,127,840 | +0.69(+1.03%) |
Dec 13, 2019 | 67.39 | 67.57 | 67.08 | 67.34 | 33,172,000 | -0.08(-0.12%) |
Dec 12, 2019 | 67.16 | 67.73 | 66.91 | 67.42 | 29,115,520 | +0.21(+0.32%) |
Dec 11, 2019 | 67.42 | 67.49 | 67.06 | 67.21 | 20,479,520 | +0.07(+0.10%) |
Dec 10, 2019 | 67.00 | 67.40 | 66.70 | 67.14 | 17,606,320 | -0.01(-0.01%) |
Dec 09, 2019 | 66.94 | 67.88 | 66.80 | 67.15 | 30,841,060 | +0.18(+0.27%) |
Dec 06, 2019 | 66.64 | 67.12 | 66.56 | 66.97 | 32,974,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.35 | 66.40 | 65.72 | 66.35 | 24,408,260 | +0.40(+0.61%) |
Dec 04, 2019 | 65.31 | 66.21 | 65.15 | 65.95 | 35,505,760 | +1.21(+1.87%) |
Dec 03, 2019 | 63.93 | 64.86 | 63.85 | 64.74 | 29,562,460 | +0.29(+0.46%) |
Dec 02, 2019 | 65.13 | 65.27 | 64.02 | 64.44 | 26,538,140 | -0.76(-1.17%) |
Nov 29, 2019 | 65.33 | 65.50 | 65.16 | 65.20 | 12,800,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.77 | 65.88 | 65.47 | 65.61 | 18,810,000 | -0.04(-0.07%) |
Nov 26, 2019 | 65.50 | 65.70 | 65.20 | 65.65 | 21,909,580 | +0.37(+0.56%) |
Nov 25, 2019 | 64.81 | 65.52 | 64.78 | 65.28 | 23,590,920 | +0.60(+0.93%) |
Nov 22, 2019 | 65.15 | 65.34 | 64.47 | 64.68 | 27,778,000 | -0.32(-0.50%) |
Nov 21, 2019 | 65.11 | 65.56 | 64.54 | 65.01 | 25,541,240 | -0.09(-0.13%) |
Nov 20, 2019 | 65.57 | 65.66 | 64.46 | 65.09 | 28,893,280 | -0.54(-0.82%) |
Nov 19, 2019 | 66.33 | 66.33 | 65.59 | 65.63 | 21,863,440 | -0.36(-0.55%) |
Nov 18, 2019 | 66.62 | 66.70 | 65.81 | 65.99 | 27,983,320 | -0.69(-1.03%) |
Nov 15, 2019 | 65.75 | 66.68 | 65.59 | 66.68 | 39,298,000 | +1.22(+1.86%) |
Nov 14, 2019 | 64.75 | 65.79 | 64.70 | 65.46 | 28,948,980 | +0.65(+1.00%) |
Nov 13, 2019 | 64.66 | 65.13 | 64.61 | 64.81 | 21,114,220 | -0.05(-0.08%) |
Nov 12, 2019 | 64.93 | 65.47 | 64.71 | 64.86 | 28,852,840 | -0.05(-0.08%) |
Nov 11, 2019 | 65.20 | 65.25 | 64.79 | 64.91 | 17,234,520 | -0.54(-0.82%) |
Nov 08, 2019 | 65.08 | 65.86 | 65.08 | 65.45 | 30,436,000 | +0.10(+0.16%) |
Nov 07, 2019 | 64.71 | 66.13 | 64.69 | 65.35 | 45,124,880 | +0.80(+1.23%) |
Nov 06, 2019 | 64.50 | 64.65 | 64.11 | 64.55 | 24,604,120 | -0.02(-0.03%) |
Nov 05, 2019 | 64.56 | 64.86 | 64.47 | 64.57 | 25,141,180 | +0.09(+0.14%) |
Nov 04, 2019 | 63.81 | 64.62 | 63.81 | 64.48 | 30,618,140 | +0.87(+1.36%) |