Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.78 | 82.35 | 81.44 | 82.00 | 3,780,755 | +0.13(+0.16%) |
Jan 30, 2020 | 81.07 | 81.93 | 80.97 | 81.86 | 3,896,410 | +0.60(+0.74%) |
Jan 29, 2020 | 80.92 | 81.54 | 80.75 | 81.26 | 2,780,975 | +0.45(+0.56%) |
Jan 28, 2020 | 80.88 | 81.54 | 80.65 | 80.81 | 4,401,190 | +0.09(+0.11%) |
Jan 27, 2020 | 80.74 | 81.18 | 80.39 | 80.71 | 2,954,093 | -0.15(-0.19%) |
Jan 24, 2020 | 80.57 | 81.14 | 80.47 | 80.86 | 2,641,909 | +0.17(+0.21%) |
Jan 23, 2020 | 80.02 | 80.76 | 79.97 | 80.70 | 4,554,024 | +0.65(+0.81%) |
Jan 22, 2020 | 79.79 | 80.29 | 79.68 | 80.05 | 4,332,180 | +0.44(+0.55%) |
Jan 21, 2020 | 78.95 | 79.67 | 78.56 | 79.61 | 4,082,714 | +0.90(+1.14%) |
Jan 17, 2020 | 78.23 | 78.88 | 78.09 | 78.71 | 3,635,497 | +0.45(+0.58%) |
Jan 16, 2020 | 77.92 | 78.46 | 77.83 | 78.26 | 3,861,783 | +0.58(+0.75%) |
Jan 15, 2020 | 76.88 | 77.76 | 76.73 | 77.68 | 2,806,668 | +1.00(+1.30%) |
Jan 14, 2020 | 76.56 | 76.80 | 76.01 | 76.68 | 3,583,547 | +0.05(+0.07%) |
Jan 13, 2020 | 76.01 | 76.89 | 76.01 | 76.63 | 3,546,910 | +0.67(+0.88%) |
Jan 10, 2020 | 76.33 | 76.62 | 75.90 | 75.96 | 3,839,691 | -0.15(-0.20%) |
Jan 09, 2020 | 75.82 | 76.24 | 75.66 | 76.11 | 2,830,352 | +0.18(+0.24%) |
Jan 08, 2020 | 75.98 | 76.32 | 75.56 | 75.93 | 3,075,727 | +0.11(+0.14%) |
Jan 07, 2020 | 76.34 | 76.34 | 75.46 | 75.82 | 4,741,638 | -0.48(-0.63%) |
Jan 06, 2020 | 75.93 | 76.46 | 75.84 | 76.30 | 2,869,772 | +0.37(+0.49%) |
Jan 03, 2020 | 75.78 | 76.49 | 75.72 | 75.93 | 3,364,031 | +0.05(+0.07%) |
Jan 02, 2020 | 76.66 | 77.08 | 75.61 | 75.88 | 4,669,421 | -0.73(-0.95%) |
Dec 31, 2019 | 76.34 | 76.63 | 76.11 | 76.61 | 3,025,175 | +0.35(+0.46%) |
Dec 30, 2019 | 76.09 | 76.46 | 75.98 | 76.25 | 2,664,256 | -0.15(-0.20%) |
Dec 27, 2019 | 75.98 | 76.42 | 75.77 | 76.40 | 3,091,018 | +0.49(+0.64%) |
Dec 26, 2019 | 75.59 | 76.03 | 75.55 | 75.92 | 2,755,115 | +0.13(+0.18%) |
Dec 24, 2019 | 75.68 | 76.02 | 75.36 | 75.78 | 957,869 | +0.07(+0.09%) |
Dec 23, 2019 | 76.11 | 76.33 | 75.26 | 75.72 | 6,025,443 | -0.39(-0.52%) |
Dec 20, 2019 | 75.77 | 76.35 | 75.38 | 76.11 | 7,995,498 | +0.56(+0.74%) |
Dec 19, 2019 | 76.03 | 76.22 | 75.09 | 75.55 | 5,795,264 | -0.55(-0.73%) |
Dec 18, 2019 | 76.18 | 76.35 | 75.81 | 76.10 | 4,766,175 | +0.05(+0.07%) |
Dec 17, 2019 | 75.93 | 76.85 | 75.69 | 76.05 | 3,535,578 | +0.05(+0.07%) |
Dec 16, 2019 | 76.22 | 76.25 | 75.13 | 76.00 | 5,473,997 | +0.33(+0.43%) |
Dec 13, 2019 | 75.02 | 75.95 | 74.89 | 75.67 | 6,063,686 | +0.45(+0.60%) |
Dec 12, 2019 | 74.73 | 75.41 | 74.67 | 75.22 | 6,955,767 | +0.47(+0.63%) |
Dec 11, 2019 | 74.90 | 75.05 | 74.47 | 74.75 | 5,946,568 | -0.04(-0.06%) |
Dec 10, 2019 | 74.96 | 75.13 | 74.61 | 74.79 | 3,820,591 | -0.19(-0.26%) |
Dec 09, 2019 | 75.45 | 75.47 | 74.91 | 74.98 | 4,522,644 | -0.40(-0.53%) |
Dec 06, 2019 | 74.93 | 75.54 | 74.76 | 75.39 | 3,529,768 | +0.39(+0.53%) |
Dec 05, 2019 | 74.63 | 75.04 | 74.41 | 74.99 | 3,637,842 | +0.29(+0.38%) |
Dec 04, 2019 | 73.78 | 74.85 | 73.78 | 74.71 | 4,171,525 | +0.92(+1.24%) |
Dec 03, 2019 | 73.49 | 73.85 | 73.20 | 73.79 | 5,428,862 | +0.48(+0.65%) |
Dec 02, 2019 | 73.80 | 74.05 | 73.28 | 73.31 | 5,003,007 | -0.74(-1.00%) |
Nov 29, 2019 | 74.58 | 74.69 | 73.77 | 74.05 | 1,578,192 | -0.33(-0.44%) |
Nov 27, 2019 | 74.02 | 74.56 | 73.93 | 74.38 | 3,845,168 | +0.30(+0.41%) |
Nov 26, 2019 | 73.47 | 74.26 | 73.45 | 74.08 | 7,822,420 | +0.50(+0.69%) |
Nov 25, 2019 | 73.24 | 73.63 | 72.84 | 73.57 | 7,446,565 | +0.39(+0.53%) |
Nov 22, 2019 | 73.28 | 73.36 | 72.53 | 73.19 | 6,861,772 | +0.40(+0.55%) |
Nov 21, 2019 | 73.52 | 73.54 | 72.59 | 72.78 | 9,013,985 | -0.39(-0.54%) |
Nov 20, 2019 | 73.05 | 73.58 | 72.67 | 73.18 | 7,637,790 | +0.08(+0.11%) |
Nov 19, 2019 | 73.10 | 73.46 | 72.67 | 73.10 | 19,151,458 | -1.36(-1.83%) |
Nov 18, 2019 | 74.67 | 75.35 | 74.26 | 74.46 | 5,088,978 | +0.06(+0.08%) |
Nov 15, 2019 | 74.45 | 74.51 | 73.99 | 74.40 | 4,247,009 | +0.28(+0.37%) |
Nov 14, 2019 | 73.66 | 74.60 | 73.51 | 74.12 | 4,650,288 | +0.56(+0.76%) |
Nov 13, 2019 | 73.12 | 73.69 | 72.55 | 73.56 | 6,580,785 | +0.78(+1.07%) |
Nov 12, 2019 | 72.95 | 73.21 | 72.48 | 72.78 | 4,624,996 | -0.01(-0.01%) |
Nov 11, 2019 | 74.77 | 74.78 | 72.68 | 72.79 | 5,862,173 | -1.95(-2.61%) |
Nov 08, 2019 | 76.20 | 76.26 | 74.13 | 74.74 | 7,397,946 | -2.19(-2.84%) |
Nov 07, 2019 | 77.28 | 77.52 | 76.24 | 76.93 | 4,964,384 | -0.65(-0.84%) |
Nov 06, 2019 | 77.44 | 77.85 | 77.32 | 77.57 | 2,631,914 | +0.17(+0.23%) |
Nov 05, 2019 | 77.31 | 77.76 | 76.78 | 77.40 | 3,161,353 | -0.41(-0.52%) |
Nov 04, 2019 | 78.39 | 78.46 | 77.33 | 77.81 | 3,700,732 | -0.61(-0.78%) |