Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.74 | 73.75 | 72.61 | 72.81 | 5,887,890 | -1.31(-1.76%) |
Jan 30, 2020 | 73.55 | 74.20 | 73.30 | 74.12 | 4,414,930 | +0.00(+0.00%) |
Jan 29, 2020 | 74.41 | 74.52 | 74.08 | 74.12 | 1,127,015 | -0.01(-0.01%) |
Jan 28, 2020 | 73.71 | 74.29 | 73.64 | 74.12 | 1,961,244 | +0.69(+0.94%) |
Jan 27, 2020 | 73.39 | 73.76 | 73.22 | 73.43 | 2,024,569 | -1.39(-1.86%) |
Jan 24, 2020 | 75.63 | 75.63 | 74.60 | 74.82 | 2,768,008 | -0.62(-0.83%) |
Jan 23, 2020 | 75.21 | 75.47 | 74.90 | 75.45 | 3,197,376 | +0.01(+0.01%) |
Jan 22, 2020 | 75.65 | 75.77 | 75.42 | 75.44 | 2,258,927 | +0.06(+0.07%) |
Jan 21, 2020 | 75.40 | 75.61 | 75.32 | 75.38 | 2,751,149 | -0.41(-0.54%) |
Jan 17, 2020 | 75.82 | 75.87 | 75.63 | 75.79 | 2,051,600 | +0.21(+0.27%) |
Jan 16, 2020 | 75.36 | 75.60 | 75.33 | 75.59 | 1,503,875 | +0.55(+0.73%) |
Jan 15, 2020 | 74.98 | 75.25 | 74.93 | 75.04 | 1,736,410 | -0.05(-0.06%) |
Jan 14, 2020 | 74.98 | 75.23 | 74.91 | 75.08 | 1,998,612 | -0.07(-0.09%) |
Jan 13, 2020 | 74.75 | 75.15 | 74.63 | 75.15 | 2,556,851 | +0.56(+0.75%) |
Jan 10, 2020 | 74.83 | 74.92 | 74.47 | 74.59 | 3,562,944 | -0.17(-0.22%) |
Jan 09, 2020 | 74.67 | 74.76 | 74.51 | 74.76 | 1,817,996 | +0.42(+0.56%) |
Jan 08, 2020 | 73.98 | 74.60 | 73.94 | 74.34 | 3,146,329 | +0.36(+0.49%) |
Jan 07, 2020 | 74.07 | 74.16 | 73.91 | 73.98 | 2,481,293 | -0.19(-0.25%) |
Jan 06, 2020 | 73.57 | 74.18 | 73.56 | 74.16 | 2,465,223 | +0.17(+0.23%) |
Jan 03, 2020 | 73.76 | 74.28 | 73.68 | 73.99 | 1,809,471 | -0.64(-0.86%) |
Jan 02, 2020 | 74.36 | 74.67 | 74.25 | 74.64 | 2,512,088 | +0.76(+1.03%) |
Dec 31, 2019 | 73.60 | 73.93 | 73.54 | 73.87 | 2,195,675 | +0.17(+0.23%) |
Dec 30, 2019 | 74.23 | 74.23 | 73.61 | 73.71 | 1,929,427 | -0.45(-0.60%) |
Dec 27, 2019 | 74.50 | 74.50 | 74.02 | 74.15 | 1,337,874 | +0.05(+0.06%) |
Dec 26, 2019 | 73.81 | 74.11 | 73.80 | 74.11 | 820,228 | +0.40(+0.54%) |
Dec 24, 2019 | 73.75 | 73.76 | 73.59 | 73.71 | 1,390,226 | +0.02(+0.03%) |
Dec 23, 2019 | 73.71 | 73.75 | 73.65 | 73.69 | 1,486,327 | +0.17(+0.23%) |
Dec 20, 2019 | 73.65 | 73.71 | 73.52 | 73.52 | 2,222,602 | +0.13(+0.18%) |
Dec 19, 2019 | 73.18 | 73.39 | 73.12 | 73.39 | 3,054,445 | +0.17(+0.23%) |
Dec 18, 2019 | 73.26 | 73.30 | 73.16 | 73.22 | 2,667,188 | +0.05(+0.06%) |
Dec 17, 2019 | 73.28 | 73.30 | 73.16 | 73.17 | 1,792,801 | -0.01(-0.01%) |
Dec 16, 2019 | 73.19 | 73.34 | 73.15 | 73.18 | 1,703,537 | +0.53(+0.74%) |
Dec 13, 2019 | 72.58 | 72.97 | 72.35 | 72.65 | 3,513,115 | +0.23(+0.32%) |
Dec 12, 2019 | 71.81 | 72.58 | 71.78 | 72.42 | 3,573,476 | +0.64(+0.89%) |
Dec 11, 2019 | 71.60 | 71.89 | 71.56 | 71.78 | 1,356,272 | +0.34(+0.48%) |
Dec 10, 2019 | 71.49 | 71.65 | 71.31 | 71.44 | 2,260,364 | -0.05(-0.06%) |
Dec 09, 2019 | 71.64 | 71.80 | 71.49 | 71.49 | 2,345,836 | -0.23(-0.32%) |
Dec 06, 2019 | 71.67 | 71.81 | 71.62 | 71.72 | 1,828,653 | +0.56(+0.79%) |
Dec 05, 2019 | 71.19 | 71.22 | 70.89 | 71.16 | 2,157,020 | +0.07(+0.10%) |
Dec 04, 2019 | 70.90 | 71.16 | 70.85 | 71.08 | 2,478,582 | +0.49(+0.69%) |
Dec 03, 2019 | 70.32 | 70.60 | 70.01 | 70.60 | 3,530,999 | -0.36(-0.51%) |
Dec 02, 2019 | 71.51 | 71.51 | 70.79 | 70.95 | 3,549,694 | -0.46(-0.64%) |
Nov 29, 2019 | 71.57 | 71.64 | 71.41 | 71.41 | 5,267,285 | -0.44(-0.62%) |
Nov 27, 2019 | 71.72 | 71.89 | 71.66 | 71.86 | 694,132 | +0.27(+0.37%) |
Nov 26, 2019 | 71.49 | 71.67 | 71.41 | 71.59 | 1,490,043 | +0.06(+0.08%) |
Nov 25, 2019 | 71.28 | 71.56 | 71.27 | 71.53 | 1,552,737 | +0.54(+0.77%) |
Nov 22, 2019 | 71.06 | 71.10 | 70.80 | 70.99 | 983,055 | +0.06(+0.09%) |
Nov 21, 2019 | 70.98 | 70.98 | 70.68 | 70.93 | 1,037,178 | -0.03(-0.04%) |
Nov 20, 2019 | 71.06 | 71.21 | 70.65 | 70.95 | 1,918,759 | -0.30(-0.43%) |
Nov 19, 2019 | 71.52 | 71.61 | 71.15 | 71.26 | 3,057,756 | -0.08(-0.12%) |
Nov 18, 2019 | 71.24 | 71.38 | 71.12 | 71.34 | 1,400,162 | +0.06(+0.09%) |
Nov 15, 2019 | 71.09 | 71.28 | 70.99 | 71.28 | 2,212,581 | +0.47(+0.66%) |
Nov 14, 2019 | 70.60 | 70.81 | 70.50 | 70.81 | 1,719,115 | +0.01(+0.01%) |
Nov 13, 2019 | 70.52 | 70.86 | 70.42 | 70.80 | 1,016,682 | -0.06(-0.09%) |
Nov 12, 2019 | 70.89 | 71.09 | 70.74 | 70.86 | 2,020,233 | -0.05(-0.06%) |
Nov 11, 2019 | 70.63 | 70.91 | 70.55 | 70.91 | 1,099,014 | -0.17(-0.23%) |
Nov 08, 2019 | 70.86 | 71.07 | 70.66 | 71.07 | 2,004,547 | +0.00(+0.00%) |
Nov 07, 2019 | 71.11 | 71.26 | 70.95 | 71.07 | 1,315,743 | +0.29(+0.42%) |
Nov 06, 2019 | 70.78 | 70.86 | 70.57 | 70.78 | 1,507,683 | -0.04(-0.05%) |
Nov 05, 2019 | 70.91 | 70.95 | 70.67 | 70.82 | 4,207,516 | +0.02(+0.03%) |
Nov 04, 2019 | 70.92 | 70.97 | 70.73 | 70.80 | 1,536,927 | +0.30(+0.43%) |