Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.29 | 76.44 | 76.27 | 76.39 | 7,012,475 | +0.20(+0.26%) |
Jan 30, 2020 | 76.25 | 76.33 | 76.13 | 76.20 | 5,368,838 | +0.02(+0.02%) |
Jan 29, 2020 | 76.08 | 76.22 | 76.05 | 76.18 | 4,676,621 | +0.21(+0.28%) |
Jan 28, 2020 | 76.04 | 76.05 | 75.91 | 75.96 | 4,470,545 | -0.13(-0.18%) |
Jan 27, 2020 | 76.08 | 76.11 | 76.02 | 76.10 | 3,591,911 | +0.25(+0.33%) |
Jan 24, 2020 | 75.78 | 75.93 | 75.75 | 75.85 | 5,091,799 | +0.12(+0.15%) |
Jan 23, 2020 | 75.73 | 75.78 | 75.68 | 75.73 | 3,475,721 | +0.13(+0.18%) |
Jan 22, 2020 | 75.56 | 75.60 | 75.54 | 75.60 | 4,692,926 | +0.06(+0.08%) |
Jan 21, 2020 | 75.47 | 75.56 | 75.41 | 75.54 | 3,258,343 | +0.19(+0.25%) |
Jan 17, 2020 | 75.28 | 75.36 | 75.26 | 75.35 | 3,459,723 | -0.01(-0.01%) |
Jan 16, 2020 | 75.37 | 75.42 | 75.31 | 75.36 | 5,355,689 | -0.04(-0.06%) |
Jan 15, 2020 | 75.39 | 75.40 | 75.31 | 75.40 | 2,904,226 | +0.12(+0.15%) |
Jan 14, 2020 | 75.21 | 75.29 | 75.20 | 75.29 | 3,909,535 | +0.11(+0.14%) |
Jan 13, 2020 | 75.20 | 75.20 | 75.12 | 75.18 | 4,181,996 | -0.04(-0.06%) |
Jan 10, 2020 | 75.18 | 75.25 | 75.12 | 75.22 | 5,066,387 | +0.13(+0.17%) |
Jan 09, 2020 | 74.96 | 75.12 | 74.91 | 75.10 | 6,589,857 | +0.09(+0.12%) |
Jan 08, 2020 | 75.15 | 75.21 | 74.95 | 75.01 | 4,113,334 | -0.12(-0.15%) |
Jan 07, 2020 | 75.21 | 75.21 | 75.10 | 75.12 | 3,391,884 | -0.06(-0.08%) |
Jan 06, 2020 | 75.30 | 75.31 | 75.13 | 75.19 | 4,153,687 | -0.09(-0.12%) |
Jan 03, 2020 | 75.20 | 75.29 | 75.12 | 75.28 | 6,009,541 | +0.27(+0.36%) |
Jan 02, 2020 | 75.02 | 75.13 | 74.97 | 75.01 | 6,169,417 | +0.10(+0.13%) |
Dec 31, 2019 | 74.90 | 74.96 | 74.83 | 74.91 | 6,639,803 | -0.08(-0.11%) |
Dec 30, 2019 | 74.82 | 74.99 | 74.79 | 74.99 | 2,868,033 | -0.03(-0.04%) |
Dec 27, 2019 | 75.00 | 75.03 | 74.97 | 75.02 | 2,171,996 | +0.11(+0.14%) |
Dec 26, 2019 | 74.87 | 74.91 | 74.79 | 74.91 | 2,279,677 | +0.07(+0.10%) |
Dec 24, 2019 | 74.70 | 74.86 | 74.69 | 74.84 | 1,883,732 | +0.07(+0.10%) |
Dec 23, 2019 | 74.85 | 74.86 | 74.70 | 74.77 | 4,693,395 | -0.05(-0.06%) |
Dec 20, 2019 | 74.75 | 74.83 | 74.71 | 74.81 | 4,090,941 | +0.02(+0.02%) |
Dec 19, 2019 | 74.76 | 74.86 | 74.72 | 74.80 | 3,635,861 | +0.05(+0.07%) |
Dec 18, 2019 | 74.86 | 74.86 | 74.69 | 74.74 | 4,247,881 | -0.10(-0.13%) |
Dec 17, 2019 | 74.94 | 74.96 | 74.81 | 74.84 | 3,683,075 | +0.01(+0.01%) |
Dec 16, 2019 | 74.91 | 74.93 | 74.81 | 74.83 | 3,227,350 | -0.20(-0.27%) |
Dec 13, 2019 | 74.89 | 75.07 | 74.74 | 75.04 | 4,350,566 | +0.34(+0.45%) |
Dec 12, 2019 | 75.00 | 75.00 | 74.61 | 74.70 | 5,212,728 | -0.36(-0.47%) |
Dec 11, 2019 | 74.93 | 75.09 | 74.90 | 75.06 | 2,896,764 | +0.25(+0.33%) |
Dec 10, 2019 | 74.90 | 74.91 | 74.78 | 74.81 | 3,029,946 | -0.05(-0.07%) |
Dec 09, 2019 | 74.94 | 74.95 | 74.85 | 74.86 | 3,136,082 | +0.02(+0.02%) |
Dec 06, 2019 | 74.79 | 74.96 | 74.75 | 74.84 | 4,624,328 | -0.10(-0.13%) |
Dec 05, 2019 | 74.90 | 74.98 | 74.85 | 74.94 | 3,197,602 | -0.08(-0.11%) |
Dec 04, 2019 | 75.10 | 75.12 | 74.92 | 75.02 | 4,349,689 | -0.15(-0.20%) |
Dec 03, 2019 | 75.02 | 75.25 | 74.98 | 75.17 | 3,807,600 | +0.40(+0.54%) |
Dec 02, 2019 | 74.72 | 74.77 | 74.65 | 74.77 | 4,203,121 | -0.20(-0.26%) |
Nov 29, 2019 | 74.97 | 74.98 | 74.88 | 74.97 | 2,850,401 | +0.00(+0.00%) |
Nov 27, 2019 | 74.98 | 75.02 | 74.95 | 74.97 | 2,578,190 | -0.12(-0.15%) |
Nov 26, 2019 | 75.06 | 75.10 | 75.02 | 75.08 | 3,606,414 | +0.12(+0.17%) |
Nov 25, 2019 | 74.94 | 74.98 | 74.91 | 74.96 | 3,873,145 | +0.07(+0.09%) |
Nov 22, 2019 | 74.92 | 74.93 | 74.82 | 74.89 | 3,507,598 | +0.04(+0.06%) |
Nov 21, 2019 | 74.87 | 74.88 | 74.77 | 74.84 | 3,125,321 | -0.12(-0.17%) |
Nov 20, 2019 | 74.89 | 74.97 | 74.84 | 74.97 | 5,536,685 | +0.20(+0.27%) |
Nov 19, 2019 | 74.69 | 74.80 | 74.68 | 74.76 | 4,174,359 | +0.08(+0.11%) |
Nov 18, 2019 | 74.70 | 74.74 | 74.66 | 74.68 | 4,106,244 | +0.11(+0.14%) |
Nov 15, 2019 | 74.55 | 74.64 | 74.53 | 74.57 | 2,633,509 | -0.03(-0.04%) |
Nov 14, 2019 | 74.65 | 74.67 | 74.59 | 74.60 | 2,585,718 | +0.21(+0.29%) |
Nov 13, 2019 | 74.41 | 74.45 | 74.34 | 74.39 | 3,025,592 | +0.13(+0.18%) |
Nov 12, 2019 | 74.24 | 74.31 | 74.16 | 74.25 | 3,454,819 | +0.04(+0.06%) |
Nov 11, 2019 | 74.26 | 74.29 | 74.16 | 74.21 | 2,165,648 | +0.04(+0.06%) |
Nov 08, 2019 | 74.22 | 74.34 | 74.16 | 74.17 | 2,395,479 | -0.07(-0.10%) |
Nov 07, 2019 | 74.37 | 74.37 | 74.05 | 74.24 | 4,235,786 | -0.38(-0.51%) |
Nov 06, 2019 | 74.49 | 74.65 | 74.47 | 74.62 | 3,538,478 | +0.16(+0.22%) |
Nov 05, 2019 | 74.52 | 74.53 | 74.37 | 74.46 | 3,250,148 | -0.26(-0.35%) |
Nov 04, 2019 | 74.75 | 74.76 | 74.67 | 74.72 | 2,748,524 | -0.21(-0.28%) |