Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.58 | 80.01 | 79.52 | 79.94 | 505,814 | +0.71(+0.89%) |
Jan 30, 2020 | 79.44 | 79.81 | 79.12 | 79.23 | 239,776 | -0.03(-0.03%) |
Jan 29, 2020 | 78.62 | 79.31 | 78.62 | 79.26 | 153,096 | +0.81(+1.03%) |
Jan 28, 2020 | 78.92 | 78.97 | 78.32 | 78.46 | 263,953 | -0.62(-0.78%) |
Jan 27, 2020 | 78.95 | 79.09 | 78.70 | 79.07 | 350,382 | +1.16(+1.49%) |
Jan 24, 2020 | 77.59 | 78.17 | 77.52 | 77.91 | 288,222 | +0.64(+0.82%) |
Jan 23, 2020 | 77.23 | 77.52 | 77.22 | 77.27 | 495,515 | +0.51(+0.66%) |
Jan 22, 2020 | 76.65 | 76.85 | 76.58 | 76.76 | 172,146 | +0.23(+0.30%) |
Jan 21, 2020 | 76.19 | 76.61 | 76.14 | 76.53 | 179,051 | +0.74(+0.98%) |
Jan 17, 2020 | 75.51 | 75.80 | 75.40 | 75.79 | 370,364 | -0.55(-0.73%) |
Jan 16, 2020 | 76.38 | 76.48 | 76.10 | 76.34 | 194,641 | -0.26(-0.34%) |
Jan 15, 2020 | 76.50 | 76.64 | 76.27 | 76.60 | 175,087 | +0.51(+0.67%) |
Jan 14, 2020 | 75.79 | 76.10 | 75.79 | 76.09 | 159,235 | +0.39(+0.52%) |
Jan 13, 2020 | 75.66 | 75.76 | 75.40 | 75.70 | 210,457 | -0.25(-0.33%) |
Jan 10, 2020 | 75.50 | 75.95 | 75.50 | 75.95 | 200,157 | +0.64(+0.84%) |
Jan 09, 2020 | 74.65 | 75.40 | 74.61 | 75.31 | 187,258 | +0.22(+0.30%) |
Jan 08, 2020 | 75.71 | 75.89 | 74.82 | 75.09 | 326,819 | -0.43(-0.57%) |
Jan 07, 2020 | 75.84 | 75.97 | 75.52 | 75.52 | 326,568 | -0.40(-0.53%) |
Jan 06, 2020 | 76.64 | 76.64 | 75.81 | 75.92 | 291,318 | -0.37(-0.48%) |
Jan 03, 2020 | 75.86 | 76.33 | 75.66 | 76.29 | 346,783 | +1.12(+1.49%) |
Jan 02, 2020 | 74.94 | 75.44 | 74.94 | 75.17 | 505,624 | +0.66(+0.89%) |
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,394 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,216 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.48 | 75.32 | 75.32 | 105,610 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,355 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,820 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.15 | 74.64 | 74.80 | 157,471 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.59 | 74.95 | 104,373 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,502 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,823 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.75 | 75.19 | 75.35 | 94,836 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.28 | 75.46 | 248,333 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.19 | 76.11 | 279,412 | +0.84(+1.12%) |
Dec 12, 2019 | 76.20 | 76.25 | 74.84 | 75.28 | 531,322 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.69 | 76.22 | 76.46 | 203,025 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,168 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,290 | +0.21(+0.28%) |
Dec 06, 2019 | 75.61 | 76.12 | 75.52 | 75.71 | 472,929 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.20 | 714,933 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,981 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.61 | 77.24 | 294,076 | +1.50(+1.98%) |
Dec 02, 2019 | 75.65 | 75.89 | 75.55 | 75.74 | 542,839 | -1.01(-1.32%) |
Nov 29, 2019 | 76.85 | 76.89 | 76.39 | 76.75 | 324,466 | -0.14(-0.19%) |
Nov 27, 2019 | 76.87 | 77.00 | 76.74 | 76.89 | 92,336 | -0.22(-0.29%) |
Nov 26, 2019 | 77.09 | 77.21 | 77.02 | 77.12 | 199,820 | +0.44(+0.57%) |
Nov 25, 2019 | 76.68 | 76.80 | 76.61 | 76.68 | 141,663 | +0.20(+0.27%) |
Nov 22, 2019 | 76.58 | 76.64 | 76.35 | 76.47 | 215,862 | +0.10(+0.13%) |
Nov 21, 2019 | 76.34 | 76.55 | 76.08 | 76.38 | 1,288,000 | -0.44(-0.57%) |
Nov 20, 2019 | 76.47 | 76.84 | 76.42 | 76.81 | 137,335 | +0.79(+1.04%) |
Nov 19, 2019 | 75.68 | 76.14 | 75.68 | 76.02 | 346,621 | +0.56(+0.74%) |
Nov 18, 2019 | 75.57 | 75.77 | 75.42 | 75.46 | 2,038,004 | +0.18(+0.24%) |
Nov 15, 2019 | 75.17 | 75.53 | 75.16 | 75.28 | 222,033 | -0.09(-0.12%) |
Nov 14, 2019 | 75.33 | 75.66 | 75.29 | 75.37 | 155,178 | +0.75(+1.00%) |
Nov 13, 2019 | 74.81 | 74.91 | 74.50 | 74.62 | 135,623 | +0.45(+0.61%) |
Nov 12, 2019 | 73.98 | 74.32 | 73.75 | 74.17 | 148,588 | +0.23(+0.31%) |
Nov 11, 2019 | 73.95 | 74.12 | 73.69 | 73.93 | 132,285 | +0.09(+0.12%) |
Nov 08, 2019 | 73.97 | 74.35 | 73.76 | 73.84 | 325,476 | -0.30(-0.41%) |
Nov 07, 2019 | 74.59 | 74.59 | 73.56 | 74.15 | 339,425 | -1.29(-1.71%) |
Nov 06, 2019 | 75.48 | 75.64 | 75.14 | 75.44 | 171,003 | +0.41(+0.55%) |
Nov 05, 2019 | 75.04 | 75.14 | 74.79 | 75.03 | 259,458 | -0.80(-1.06%) |
Nov 04, 2019 | 75.97 | 76.08 | 75.74 | 75.83 | 345,019 | -0.96(-1.25%) |