Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.59 | 75.74 | 75.57 | 75.69 | 7,077,187 | +0.19(+0.26%) |
Jan 30, 2020 | 75.55 | 75.63 | 75.44 | 75.50 | 5,418,382 | +0.02(+0.02%) |
Jan 29, 2020 | 75.38 | 75.53 | 75.36 | 75.48 | 4,719,778 | +0.21(+0.28%) |
Jan 28, 2020 | 75.35 | 75.36 | 75.22 | 75.27 | 4,511,799 | -0.13(-0.18%) |
Jan 27, 2020 | 75.38 | 75.41 | 75.32 | 75.40 | 3,625,058 | +0.25(+0.33%) |
Jan 24, 2020 | 75.08 | 75.23 | 75.06 | 75.15 | 5,138,787 | +0.11(+0.15%) |
Jan 23, 2020 | 75.04 | 75.08 | 74.99 | 75.04 | 3,507,796 | +0.13(+0.18%) |
Jan 22, 2020 | 74.87 | 74.91 | 74.84 | 74.91 | 4,736,233 | +0.06(+0.08%) |
Jan 21, 2020 | 74.78 | 74.87 | 74.72 | 74.84 | 3,288,411 | +0.19(+0.25%) |
Jan 17, 2020 | 74.59 | 74.67 | 74.57 | 74.66 | 3,491,650 | -0.01(-0.01%) |
Jan 16, 2020 | 74.68 | 74.73 | 74.62 | 74.67 | 5,405,112 | -0.04(-0.06%) |
Jan 15, 2020 | 74.70 | 74.71 | 74.62 | 74.71 | 2,931,027 | +0.12(+0.15%) |
Jan 14, 2020 | 74.53 | 74.60 | 74.51 | 74.60 | 3,945,613 | +0.11(+0.14%) |
Jan 13, 2020 | 74.51 | 74.51 | 74.44 | 74.49 | 4,220,589 | -0.04(-0.06%) |
Jan 10, 2020 | 74.49 | 74.56 | 74.44 | 74.54 | 5,113,140 | +0.12(+0.17%) |
Jan 09, 2020 | 74.27 | 74.44 | 74.23 | 74.41 | 6,650,669 | +0.09(+0.12%) |
Jan 08, 2020 | 74.46 | 74.52 | 74.26 | 74.32 | 4,151,292 | -0.12(-0.15%) |
Jan 07, 2020 | 74.53 | 74.53 | 74.41 | 74.44 | 3,423,185 | -0.06(-0.08%) |
Jan 06, 2020 | 74.61 | 74.62 | 74.45 | 74.50 | 4,192,018 | -0.09(-0.12%) |
Jan 03, 2020 | 74.51 | 74.61 | 74.44 | 74.59 | 6,064,998 | +0.27(+0.36%) |
Jan 02, 2020 | 74.33 | 74.45 | 74.29 | 74.32 | 6,226,349 | +0.10(+0.13%) |
Dec 31, 2019 | 74.22 | 74.28 | 74.14 | 74.23 | 6,701,076 | -0.08(-0.11%) |
Dec 30, 2019 | 74.14 | 74.31 | 74.11 | 74.31 | 2,894,499 | -0.03(-0.04%) |
Dec 27, 2019 | 74.31 | 74.34 | 74.29 | 74.33 | 2,192,040 | +0.11(+0.14%) |
Dec 26, 2019 | 74.19 | 74.23 | 74.10 | 74.23 | 2,300,714 | +0.07(+0.10%) |
Dec 24, 2019 | 74.02 | 74.17 | 74.00 | 74.15 | 1,901,116 | +0.07(+0.10%) |
Dec 23, 2019 | 74.16 | 74.17 | 74.02 | 74.08 | 4,736,707 | -0.05(-0.06%) |
Dec 20, 2019 | 74.07 | 74.14 | 74.02 | 74.13 | 4,128,678 | +0.02(+0.02%) |
Dec 19, 2019 | 74.08 | 74.17 | 74.03 | 74.11 | 3,669,399 | +0.05(+0.07%) |
Dec 18, 2019 | 74.17 | 74.17 | 74.01 | 74.06 | 4,287,065 | -0.10(-0.13%) |
Dec 17, 2019 | 74.25 | 74.27 | 74.13 | 74.16 | 3,717,049 | +0.01(+0.01%) |
Dec 16, 2019 | 74.23 | 74.25 | 74.13 | 74.15 | 3,257,120 | -0.20(-0.27%) |
Dec 13, 2019 | 74.21 | 74.38 | 74.06 | 74.35 | 4,390,698 | +0.34(+0.45%) |
Dec 12, 2019 | 74.32 | 74.32 | 73.93 | 74.02 | 5,260,812 | -0.35(-0.48%) |
Dec 11, 2019 | 74.25 | 74.40 | 74.22 | 74.37 | 2,923,485 | +0.25(+0.33%) |
Dec 10, 2019 | 74.22 | 74.23 | 74.10 | 74.12 | 3,057,895 | -0.05(-0.07%) |
Dec 09, 2019 | 74.25 | 74.26 | 74.17 | 74.17 | 3,165,010 | +0.02(+0.02%) |
Dec 06, 2019 | 74.10 | 74.27 | 74.07 | 74.16 | 4,666,985 | -0.10(-0.13%) |
Dec 05, 2019 | 74.22 | 74.30 | 74.17 | 74.25 | 3,227,098 | -0.08(-0.11%) |
Dec 04, 2019 | 74.41 | 74.43 | 74.24 | 74.33 | 4,389,812 | -0.15(-0.20%) |
Dec 03, 2019 | 74.33 | 74.56 | 74.30 | 74.48 | 3,842,723 | +0.40(+0.54%) |
Dec 02, 2019 | 74.03 | 74.09 | 73.97 | 74.09 | 4,241,892 | -0.19(-0.26%) |
Nov 29, 2019 | 74.28 | 74.30 | 74.19 | 74.28 | 2,876,696 | +0.00(+0.00%) |
Nov 27, 2019 | 74.30 | 74.33 | 74.26 | 74.28 | 2,601,974 | -0.11(-0.15%) |
Nov 26, 2019 | 74.38 | 74.41 | 74.33 | 74.40 | 3,639,683 | +0.12(+0.17%) |
Nov 25, 2019 | 74.25 | 74.30 | 74.23 | 74.27 | 3,908,874 | +0.07(+0.10%) |
Nov 22, 2019 | 74.24 | 74.24 | 74.14 | 74.20 | 3,539,955 | +0.04(+0.06%) |
Nov 21, 2019 | 74.18 | 74.19 | 74.09 | 74.16 | 3,154,152 | -0.12(-0.17%) |
Nov 20, 2019 | 74.21 | 74.29 | 74.16 | 74.28 | 5,587,760 | +0.20(+0.27%) |
Nov 19, 2019 | 74.01 | 74.11 | 74.00 | 74.08 | 4,212,867 | +0.08(+0.11%) |
Nov 18, 2019 | 74.02 | 74.06 | 73.98 | 74.00 | 4,144,124 | +0.11(+0.14%) |
Nov 15, 2019 | 73.87 | 73.95 | 73.85 | 73.89 | 2,657,803 | -0.03(-0.04%) |
Nov 14, 2019 | 73.96 | 73.99 | 73.91 | 73.92 | 2,609,571 | +0.21(+0.29%) |
Nov 13, 2019 | 73.73 | 73.77 | 73.66 | 73.71 | 3,053,503 | +0.13(+0.18%) |
Nov 12, 2019 | 73.56 | 73.63 | 73.48 | 73.58 | 3,486,689 | +0.04(+0.06%) |
Nov 11, 2019 | 73.58 | 73.61 | 73.48 | 73.53 | 2,185,626 | +0.04(+0.06%) |
Nov 08, 2019 | 73.54 | 73.66 | 73.48 | 73.49 | 2,417,577 | -0.07(-0.10%) |
Nov 07, 2019 | 73.69 | 73.69 | 73.37 | 73.56 | 4,274,861 | -0.38(-0.51%) |
Nov 06, 2019 | 73.81 | 73.97 | 73.79 | 73.94 | 3,571,120 | +0.16(+0.21%) |
Nov 05, 2019 | 73.84 | 73.85 | 73.69 | 73.78 | 3,280,130 | -0.26(-0.35%) |
Nov 04, 2019 | 74.07 | 74.08 | 73.99 | 74.03 | 2,773,879 | -0.21(-0.28%) |