Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.27 | 78.70 | 75.19 | 75.49 | 204,586,832 | -3.50(-4.43%) |
Jan 30, 2020 | 78.18 | 79.04 | 77.74 | 78.99 | 129,677,944 | -0.11(-0.14%) |
Jan 29, 2020 | 79.13 | 79.96 | 78.38 | 79.10 | 221,613,872 | +1.62(+2.09%) |
Jan 28, 2020 | 76.24 | 77.66 | 76.14 | 77.48 | 164,937,568 | +2.12(+2.81%) |
Jan 27, 2020 | 75.62 | 76.04 | 74.36 | 75.36 | 165,532,640 | -2.27(-2.92%) |
Jan 24, 2020 | 78.11 | 78.86 | 77.44 | 77.63 | 150,207,328 | -0.22(-0.29%) |
Jan 23, 2020 | 77.54 | 77.94 | 76.98 | 77.86 | 106,898,888 | +0.37(+0.48%) |
Jan 22, 2020 | 77.70 | 78.04 | 77.39 | 77.48 | 104,115,048 | +0.26(+0.34%) |
Jan 21, 2020 | 77.36 | 77.81 | 77.07 | 77.22 | 113,429,024 | -0.51(-0.66%) |
Jan 17, 2020 | 77.14 | 77.74 | 76.83 | 77.74 | 141,268,112 | +0.85(+1.11%) |
Jan 16, 2020 | 76.48 | 77.00 | 76.12 | 76.88 | 111,308,424 | +0.95(+1.25%) |
Jan 15, 2020 | 76.06 | 76.95 | 75.50 | 75.93 | 124,708,392 | -0.33(-0.43%) |
Jan 14, 2020 | 77.24 | 77.45 | 76.14 | 76.26 | 166,013,184 | -1.04(-1.35%) |
Jan 13, 2020 | 76.01 | 77.33 | 75.89 | 77.30 | 124,575,464 | +1.62(+2.14%) |
Jan 10, 2020 | 75.75 | 76.26 | 75.18 | 75.69 | 144,396,960 | +0.17(+0.23%) |
Jan 09, 2020 | 74.93 | 75.71 | 74.68 | 75.52 | 174,368,880 | +1.57(+2.12%) |
Jan 08, 2020 | 72.47 | 74.25 | 72.47 | 73.95 | 135,423,200 | +1.17(+1.61%) |
Jan 07, 2020 | 73.13 | 73.39 | 72.55 | 72.77 | 111,695,784 | -0.31(-0.43%) |
Jan 06, 2020 | 71.65 | 73.16 | 71.40 | 73.09 | 121,351,296 | +0.55(+0.76%) |
Jan 03, 2020 | 72.47 | 73.31 | 72.31 | 72.54 | 150,205,280 | -0.71(-0.97%) |
Jan 02, 2020 | 72.25 | 73.31 | 71.99 | 73.25 | 138,873,328 | +1.63(+2.28%) |
Dec 31, 2019 | 70.78 | 71.63 | 70.61 | 71.62 | 103,519,784 | +0.52(+0.73%) |
Dec 30, 2019 | 70.60 | 71.38 | 69.56 | 71.10 | 147,724,240 | +0.42(+0.59%) |
Dec 27, 2019 | 71.00 | 71.70 | 70.27 | 70.68 | 150,037,584 | -0.03(-0.04%) |
Dec 26, 2019 | 69.47 | 70.72 | 69.44 | 70.71 | 95,454,608 | +1.38(+1.98%) |
Dec 24, 2019 | 69.43 | 69.48 | 69.00 | 69.33 | 49,692,988 | +0.07(+0.09%) |
Dec 23, 2019 | 68.42 | 69.33 | 68.38 | 69.27 | 101,046,744 | +1.11(+1.63%) |
Dec 20, 2019 | 68.83 | 68.94 | 67.94 | 68.15 | 283,046,720 | -0.14(-0.21%) |
Dec 19, 2019 | 68.17 | 68.58 | 68.03 | 68.29 | 100,833,184 | +0.07(+0.10%) |
Dec 18, 2019 | 68.24 | 68.75 | 68.08 | 68.23 | 118,935,880 | -0.16(-0.24%) |
Dec 17, 2019 | 68.18 | 68.72 | 68.00 | 68.39 | 117,024,208 | +0.13(+0.20%) |
Dec 16, 2019 | 67.56 | 68.48 | 67.55 | 68.26 | 131,397,776 | +1.15(+1.71%) |
Dec 13, 2019 | 66.21 | 67.14 | 66.08 | 67.11 | 137,080,592 | +0.90(+1.36%) |
Dec 12, 2019 | 65.31 | 66.48 | 65.20 | 66.21 | 140,770,560 | +0.17(+0.25%) |
Dec 11, 2019 | 65.56 | 66.12 | 65.48 | 66.04 | 80,729,544 | +0.56(+0.85%) |
Dec 10, 2019 | 65.51 | 65.87 | 64.84 | 65.48 | 92,685,160 | +0.38(+0.58%) |
Dec 09, 2019 | 65.85 | 66.05 | 64.61 | 65.10 | 131,249,424 | -0.92(-1.40%) |
Dec 06, 2019 | 65.24 | 66.09 | 65.19 | 66.02 | 108,849,200 | +1.25(+1.93%) |
Dec 05, 2019 | 64.34 | 64.85 | 64.08 | 64.78 | 76,288,240 | +0.94(+1.47%) |
Dec 04, 2019 | 63.67 | 64.22 | 63.58 | 63.84 | 68,871,312 | +0.56(+0.88%) |
Dec 03, 2019 | 63.00 | 63.30 | 62.51 | 63.28 | 120,277,072 | -1.15(-1.78%) |
Dec 02, 2019 | 65.18 | 65.42 | 64.25 | 64.43 | 96,859,288 | -0.75(-1.16%) |
Nov 29, 2019 | 65.02 | 65.36 | 64.85 | 65.18 | 47,784,764 | -0.14(-0.22%) |
Nov 27, 2019 | 64.77 | 65.36 | 64.71 | 65.32 | 67,186,008 | +0.70(+1.09%) |
Nov 26, 2019 | 65.10 | 65.16 | 64.02 | 64.62 | 107,845,912 | -0.35(-0.53%) |
Nov 25, 2019 | 64.07 | 64.98 | 64.03 | 64.97 | 86,125,616 | +1.12(+1.75%) |
Nov 22, 2019 | 64.04 | 64.19 | 63.62 | 63.85 | 66,960,908 | -0.06(-0.09%) |
Nov 21, 2019 | 64.31 | 64.39 | 63.70 | 63.90 | 124,336,784 | -0.29(-0.45%) |
Nov 20, 2019 | 64.76 | 64.89 | 63.51 | 64.19 | 108,901,976 | -0.76(-1.16%) |
Nov 19, 2019 | 65.34 | 65.36 | 64.73 | 64.95 | 78,074,256 | -0.20(-0.30%) |
Nov 18, 2019 | 64.83 | 65.22 | 64.44 | 65.14 | 88,875,744 | +0.33(+0.50%) |
Nov 15, 2019 | 64.31 | 64.82 | 64.15 | 64.82 | 102,888,352 | +0.76(+1.19%) |
Nov 14, 2019 | 64.33 | 64.60 | 63.92 | 64.06 | 91,442,656 | -0.45(-0.69%) |
Nov 13, 2019 | 63.69 | 64.58 | 63.67 | 64.50 | 105,735,176 | +0.65(+1.02%) |
Nov 12, 2019 | 63.79 | 64.09 | 63.64 | 63.85 | 89,491,168 | -0.10(-0.15%) |
Nov 11, 2019 | 63.00 | 64.01 | 62.99 | 63.95 | 83,890,200 | +0.50(+0.79%) |
Nov 08, 2019 | 63.09 | 63.52 | 62.64 | 63.45 | 71,836,848 | +0.17(+0.27%) |
Nov 07, 2019 | 63.10 | 63.50 | 62.95 | 63.27 | 97,197,624 | +0.58(+0.93%) |
Nov 06, 2019 | 62.58 | 62.75 | 62.24 | 62.69 | 77,748,536 | +0.12(+0.19%) |
Nov 05, 2019 | 62.65 | 62.92 | 62.47 | 62.57 | 81,832,776 | -0.18(-0.29%) |
Nov 04, 2019 | 62.71 | 62.84 | 62.24 | 62.76 | 105,534,968 | +0.41(+0.66%) |