Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.37 | 78.52 | 77.59 | 77.84 | 2,509,791 | -1.16(-1.47%) |
Jan 30, 2020 | 78.75 | 79.00 | 78.28 | 79.00 | 2,245,966 | +0.15(+0.19%) |
Jan 29, 2020 | 79.26 | 79.71 | 78.77 | 78.85 | 3,832,711 | +0.16(+0.21%) |
Jan 28, 2020 | 77.82 | 78.84 | 77.74 | 78.69 | 2,965,175 | +1.52(+1.96%) |
Jan 27, 2020 | 76.64 | 77.45 | 76.56 | 77.17 | 1,712,050 | -0.14(-0.18%) |
Jan 24, 2020 | 78.22 | 78.42 | 77.13 | 77.31 | 6,769,431 | -0.86(-1.11%) |
Jan 23, 2020 | 78.32 | 78.38 | 77.79 | 78.18 | 2,577,456 | -0.24(-0.30%) |
Jan 22, 2020 | 78.65 | 78.65 | 78.00 | 78.42 | 3,354,714 | +0.02(+0.02%) |
Jan 21, 2020 | 78.77 | 79.04 | 78.39 | 78.40 | 3,177,078 | -0.61(-0.77%) |
Jan 17, 2020 | 78.84 | 79.12 | 78.57 | 79.01 | 2,251,782 | +0.68(+0.87%) |
Jan 16, 2020 | 78.30 | 78.34 | 78.02 | 78.33 | 1,749,774 | +0.41(+0.53%) |
Jan 15, 2020 | 78.10 | 78.33 | 77.88 | 77.91 | 1,877,869 | +0.18(+0.23%) |
Jan 14, 2020 | 77.49 | 77.82 | 77.40 | 77.73 | 1,316,165 | +0.55(+0.71%) |
Jan 13, 2020 | 77.35 | 77.40 | 76.98 | 77.18 | 1,921,655 | -0.12(-0.16%) |
Jan 10, 2020 | 77.80 | 77.82 | 77.25 | 77.30 | 2,072,450 | -0.75(-0.96%) |
Jan 09, 2020 | 78.13 | 78.36 | 77.93 | 78.05 | 932,750 | +0.24(+0.31%) |
Jan 08, 2020 | 77.82 | 78.14 | 77.71 | 77.82 | 1,192,405 | +0.00(+0.00%) |
Jan 07, 2020 | 78.32 | 78.32 | 77.77 | 77.82 | 1,400,666 | -0.78(-1.00%) |
Jan 06, 2020 | 77.97 | 78.60 | 77.95 | 78.60 | 1,806,239 | +0.53(+0.68%) |
Jan 03, 2020 | 77.51 | 78.47 | 77.50 | 78.07 | 1,289,681 | -0.13(-0.17%) |
Jan 02, 2020 | 77.99 | 78.63 | 77.83 | 78.20 | 1,472,720 | +0.21(+0.27%) |
Dec 31, 2019 | 77.92 | 78.00 | 77.58 | 77.99 | 1,239,779 | +0.12(+0.15%) |
Dec 30, 2019 | 78.66 | 78.68 | 77.80 | 77.87 | 1,073,223 | -0.68(-0.86%) |
Dec 27, 2019 | 78.70 | 78.79 | 78.39 | 78.55 | 1,315,785 | +0.46(+0.59%) |
Dec 26, 2019 | 78.24 | 78.29 | 77.95 | 78.09 | 886,832 | -0.01(-0.01%) |
Dec 24, 2019 | 78.00 | 78.17 | 77.86 | 78.10 | 526,338 | -0.04(-0.05%) |
Dec 23, 2019 | 78.25 | 78.30 | 78.00 | 78.14 | 1,972,658 | +0.48(+0.62%) |
Dec 20, 2019 | 77.63 | 77.87 | 77.48 | 77.66 | 2,030,926 | +0.02(+0.02%) |
Dec 19, 2019 | 77.64 | 77.72 | 77.39 | 77.64 | 2,008,469 | +0.84(+1.09%) |
Dec 18, 2019 | 77.46 | 77.57 | 76.65 | 76.80 | 1,722,494 | -0.30(-0.38%) |
Dec 17, 2019 | 77.25 | 77.29 | 76.94 | 77.10 | 1,584,859 | +0.44(+0.58%) |
Dec 16, 2019 | 76.55 | 76.88 | 76.49 | 76.65 | 2,757,376 | +0.07(+0.09%) |
Dec 13, 2019 | 76.37 | 76.80 | 76.31 | 76.59 | 1,657,572 | -0.06(-0.08%) |
Dec 12, 2019 | 76.38 | 76.73 | 76.15 | 76.65 | 1,672,197 | +0.02(+0.02%) |
Dec 11, 2019 | 76.12 | 76.72 | 76.12 | 76.63 | 3,657,445 | +0.20(+0.26%) |
Dec 10, 2019 | 76.00 | 76.48 | 76.00 | 76.43 | 2,067,146 | +0.22(+0.29%) |
Dec 09, 2019 | 75.85 | 76.41 | 75.83 | 76.21 | 2,900,872 | +0.38(+0.50%) |
Dec 06, 2019 | 76.03 | 76.15 | 75.78 | 75.83 | 1,155,152 | +0.35(+0.47%) |
Dec 05, 2019 | 75.75 | 75.75 | 75.34 | 75.48 | 1,507,832 | +0.07(+0.09%) |
Dec 04, 2019 | 75.18 | 75.51 | 74.94 | 75.41 | 1,634,509 | +0.44(+0.59%) |
Dec 03, 2019 | 74.48 | 74.99 | 74.40 | 74.97 | 2,161,730 | -0.34(-0.45%) |
Dec 02, 2019 | 75.52 | 75.52 | 74.95 | 75.30 | 2,123,912 | -0.72(-0.94%) |
Nov 29, 2019 | 75.79 | 76.09 | 75.77 | 76.02 | 1,608,277 | +0.09(+0.12%) |
Nov 27, 2019 | 75.84 | 76.13 | 75.81 | 75.93 | 1,665,585 | +0.06(+0.08%) |
Nov 26, 2019 | 75.40 | 75.94 | 75.40 | 75.87 | 2,582,834 | +0.68(+0.90%) |
Nov 25, 2019 | 74.36 | 75.30 | 74.30 | 75.20 | 3,752,359 | +0.68(+0.91%) |
Nov 22, 2019 | 74.91 | 74.99 | 74.31 | 74.52 | 1,102,336 | -0.04(-0.06%) |
Nov 21, 2019 | 74.19 | 74.73 | 74.01 | 74.56 | 1,794,792 | +0.00(+0.00%) |
Nov 20, 2019 | 74.36 | 74.69 | 74.31 | 74.56 | 1,590,834 | +0.11(+0.14%) |
Nov 19, 2019 | 74.04 | 74.49 | 73.74 | 74.45 | 3,435,155 | +0.06(+0.08%) |
Nov 18, 2019 | 74.27 | 74.58 | 74.13 | 74.40 | 1,258,832 | +0.24(+0.32%) |
Nov 15, 2019 | 73.63 | 74.31 | 73.61 | 74.16 | 1,412,068 | +0.44(+0.59%) |
Nov 14, 2019 | 73.57 | 73.84 | 73.43 | 73.72 | 929,999 | -0.29(-0.39%) |
Nov 13, 2019 | 73.85 | 74.08 | 73.74 | 74.01 | 1,038,129 | +0.47(+0.64%) |
Nov 12, 2019 | 73.52 | 73.79 | 73.46 | 73.54 | 980,840 | +0.54(+0.74%) |
Nov 11, 2019 | 72.89 | 73.24 | 72.78 | 73.00 | 1,077,200 | +0.21(+0.29%) |
Nov 08, 2019 | 72.32 | 72.86 | 72.16 | 72.78 | 1,667,042 | +1.14(+1.59%) |
Nov 07, 2019 | 71.78 | 71.87 | 71.49 | 71.65 | 1,440,316 | -0.39(-0.54%) |
Nov 06, 2019 | 71.59 | 72.25 | 71.58 | 72.03 | 5,112,999 | +0.47(+0.66%) |
Nov 05, 2019 | 71.99 | 72.08 | 71.53 | 71.56 | 2,869,507 | -0.86(-1.18%) |
Nov 04, 2019 | 73.28 | 73.30 | 72.42 | 72.42 | 1,521,694 | +0.25(+0.34%) |