Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.22 | 67.37 | 66.29 | 66.79 | 16,824,236 | -0.63(-0.93%) |
Jan 30, 2020 | 68.08 | 68.25 | 66.93 | 67.42 | 13,151,340 | -1.17(-1.71%) |
Jan 29, 2020 | 69.09 | 69.25 | 68.53 | 68.59 | 6,917,913 | -0.47(-0.68%) |
Jan 28, 2020 | 70.07 | 70.07 | 68.95 | 69.06 | 10,445,197 | -0.21(-0.30%) |
Jan 27, 2020 | 70.28 | 70.84 | 69.25 | 69.27 | 16,760,254 | +0.40(+0.57%) |
Jan 24, 2020 | 70.43 | 70.47 | 68.23 | 68.87 | 16,030,094 | -1.43(-2.03%) |
Jan 23, 2020 | 71.77 | 71.78 | 70.07 | 70.30 | 14,877,737 | -1.60(-2.22%) |
Jan 22, 2020 | 72.57 | 72.69 | 71.85 | 71.90 | 7,809,295 | -0.64(-0.89%) |
Jan 21, 2020 | 72.28 | 72.99 | 72.19 | 72.54 | 16,438,372 | -0.01(-0.01%) |
Jan 17, 2020 | 73.48 | 73.60 | 72.38 | 72.55 | 12,278,208 | -1.04(-1.41%) |
Jan 16, 2020 | 73.63 | 74.02 | 73.31 | 73.59 | 8,579,634 | +0.00(+0.00%) |
Jan 15, 2020 | 72.70 | 74.10 | 72.70 | 73.59 | 10,298,357 | +0.87(+1.20%) |
Jan 14, 2020 | 71.81 | 72.90 | 71.53 | 72.71 | 10,767,594 | +0.71(+0.98%) |
Jan 13, 2020 | 72.80 | 72.80 | 71.52 | 72.00 | 11,423,540 | -0.44(-0.61%) |
Jan 10, 2020 | 73.40 | 73.44 | 72.26 | 72.44 | 10,552,454 | -0.94(-1.27%) |
Jan 09, 2020 | 73.22 | 73.40 | 72.44 | 73.38 | 9,242,411 | +0.56(+0.77%) |
Jan 08, 2020 | 72.52 | 73.26 | 72.29 | 72.82 | 9,462,412 | +0.51(+0.71%) |
Jan 07, 2020 | 72.34 | 72.83 | 71.79 | 72.31 | 8,904,093 | -0.41(-0.57%) |
Jan 06, 2020 | 71.76 | 72.90 | 71.56 | 72.72 | 8,343,159 | +0.57(+0.79%) |
Jan 03, 2020 | 71.72 | 72.71 | 71.50 | 72.15 | 7,363,212 | -0.69(-0.95%) |
Jan 02, 2020 | 72.46 | 72.86 | 72.00 | 72.84 | 6,932,702 | +0.82(+1.14%) |
Dec 31, 2019 | 71.75 | 72.07 | 71.48 | 72.02 | 5,781,007 | +0.02(+0.02%) |
Dec 30, 2019 | 72.57 | 72.99 | 71.71 | 72.00 | 8,623,792 | -0.55(-0.76%) |
Dec 27, 2019 | 73.19 | 73.44 | 72.26 | 72.56 | 5,025,434 | -0.51(-0.70%) |
Dec 26, 2019 | 73.37 | 73.79 | 72.76 | 73.07 | 4,999,515 | -0.02(-0.02%) |
Dec 24, 2019 | 73.53 | 73.53 | 72.74 | 73.09 | 2,211,397 | -0.33(-0.44%) |
Dec 23, 2019 | 72.83 | 73.59 | 72.66 | 73.41 | 7,262,209 | +0.78(+1.08%) |
Dec 20, 2019 | 73.53 | 74.83 | 72.52 | 72.63 | 23,524,806 | +0.42(+0.59%) |
Dec 19, 2019 | 72.95 | 72.95 | 72.04 | 72.21 | 6,696,393 | -0.46(-0.63%) |
Dec 18, 2019 | 73.25 | 73.35 | 72.41 | 72.66 | 7,978,722 | -0.61(-0.83%) |
Dec 17, 2019 | 73.21 | 73.34 | 72.45 | 73.27 | 10,757,015 | +0.53(+0.73%) |
Dec 16, 2019 | 71.89 | 73.31 | 71.79 | 72.74 | 8,265,390 | +1.29(+1.81%) |
Dec 13, 2019 | 72.22 | 72.47 | 71.04 | 71.45 | 7,346,738 | -0.72(-1.00%) |
Dec 12, 2019 | 70.57 | 72.35 | 70.56 | 72.17 | 7,696,319 | +1.65(+2.34%) |
Dec 11, 2019 | 70.52 | 70.98 | 70.14 | 70.52 | 9,006,831 | +0.11(+0.16%) |
Dec 10, 2019 | 70.70 | 70.73 | 70.13 | 70.41 | 9,608,786 | +0.10(+0.14%) |
Dec 09, 2019 | 70.95 | 71.35 | 70.26 | 70.31 | 6,862,800 | -0.44(-0.62%) |
Dec 06, 2019 | 70.94 | 71.35 | 70.59 | 70.75 | 7,431,688 | +0.21(+0.30%) |
Dec 05, 2019 | 70.97 | 70.97 | 70.17 | 70.54 | 7,464,905 | -0.39(-0.55%) |
Dec 04, 2019 | 70.10 | 71.22 | 70.05 | 70.93 | 7,590,900 | +1.02(+1.45%) |
Dec 03, 2019 | 69.92 | 70.34 | 69.62 | 69.91 | 12,380,411 | -0.88(-1.24%) |
Dec 02, 2019 | 71.45 | 71.61 | 70.77 | 70.79 | 8,024,171 | -0.57(-0.80%) |
Nov 29, 2019 | 71.58 | 71.65 | 70.95 | 71.36 | 3,740,615 | -0.49(-0.68%) |
Nov 27, 2019 | 71.47 | 72.24 | 71.26 | 71.85 | 5,796,006 | +0.32(+0.44%) |
Nov 26, 2019 | 71.70 | 71.74 | 70.71 | 71.53 | 7,906,736 | +0.15(+0.21%) |
Nov 25, 2019 | 70.65 | 71.48 | 70.00 | 71.39 | 11,706,211 | +1.39(+1.99%) |
Nov 22, 2019 | 70.47 | 70.60 | 69.39 | 70.00 | 9,570,307 | -0.38(-0.54%) |
Nov 21, 2019 | 70.60 | 70.66 | 69.59 | 70.38 | 11,816,043 | -0.55(-0.78%) |
Nov 20, 2019 | 72.17 | 72.17 | 70.39 | 70.93 | 13,440,732 | -1.48(-2.04%) |
Nov 19, 2019 | 72.61 | 73.54 | 72.32 | 72.41 | 9,226,141 | +0.24(+0.33%) |
Nov 18, 2019 | 71.86 | 72.73 | 71.84 | 72.17 | 7,096,359 | +0.08(+0.11%) |
Nov 15, 2019 | 71.66 | 72.55 | 70.98 | 72.09 | 9,885,764 | +0.81(+1.14%) |
Nov 14, 2019 | 70.34 | 71.38 | 69.90 | 71.28 | 6,670,083 | +0.79(+1.12%) |
Nov 13, 2019 | 69.74 | 70.99 | 69.41 | 70.49 | 7,391,340 | +0.18(+0.25%) |
Nov 12, 2019 | 69.63 | 71.81 | 69.59 | 70.31 | 14,954,607 | +0.63(+0.91%) |
Nov 11, 2019 | 69.10 | 69.69 | 68.25 | 69.68 | 10,727,923 | +0.37(+0.53%) |
Nov 08, 2019 | 66.78 | 69.52 | 66.77 | 69.31 | 13,971,588 | +2.60(+3.90%) |
Nov 07, 2019 | 66.87 | 67.18 | 65.95 | 66.71 | 8,065,533 | -0.06(-0.09%) |
Nov 06, 2019 | 66.51 | 66.90 | 65.36 | 66.77 | 11,436,397 | +0.20(+0.29%) |
Nov 05, 2019 | 67.65 | 67.84 | 66.27 | 66.57 | 9,188,864 | -0.94(-1.39%) |
Nov 04, 2019 | 67.47 | 67.77 | 66.81 | 67.51 | 11,219,678 | +1.01(+1.52%) |