Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.81 | 81.89 | 80.66 | 80.89 | 7,398,259 | -1.00(-1.22%) |
Jan 30, 2020 | 81.61 | 82.06 | 81.46 | 81.89 | 4,810,450 | +0.06(+0.07%) |
Jan 29, 2020 | 82.38 | 82.48 | 81.75 | 81.83 | 4,395,946 | -0.30(-0.37%) |
Jan 28, 2020 | 81.94 | 82.38 | 81.78 | 82.13 | 3,490,221 | +0.33(+0.40%) |
Jan 27, 2020 | 81.77 | 82.07 | 81.58 | 81.80 | 3,538,400 | -0.40(-0.48%) |
Jan 24, 2020 | 81.95 | 82.70 | 81.95 | 82.20 | 4,085,306 | -0.28(-0.34%) |
Jan 23, 2020 | 81.89 | 82.51 | 81.54 | 82.48 | 5,603,106 | +0.69(+0.84%) |
Jan 22, 2020 | 82.54 | 82.80 | 81.65 | 81.79 | 5,834,545 | -0.55(-0.67%) |
Jan 21, 2020 | 81.67 | 82.40 | 81.45 | 82.34 | 4,897,468 | +0.78(+0.95%) |
Jan 17, 2020 | 81.45 | 81.83 | 81.39 | 81.57 | 4,158,814 | +0.08(+0.10%) |
Jan 16, 2020 | 80.97 | 81.49 | 80.83 | 81.49 | 5,140,576 | +0.65(+0.80%) |
Jan 15, 2020 | 80.35 | 81.02 | 80.32 | 80.84 | 5,192,613 | +0.72(+0.90%) |
Jan 14, 2020 | 80.34 | 80.39 | 79.68 | 80.12 | 4,785,156 | -0.30(-0.37%) |
Jan 13, 2020 | 79.54 | 80.43 | 79.52 | 80.42 | 6,447,946 | +0.96(+1.20%) |
Jan 10, 2020 | 79.03 | 79.56 | 78.82 | 79.47 | 6,780,238 | +0.60(+0.76%) |
Jan 09, 2020 | 78.89 | 79.11 | 78.67 | 78.86 | 4,893,340 | -0.04(-0.05%) |
Jan 08, 2020 | 78.70 | 79.06 | 78.41 | 78.91 | 7,857,169 | +0.24(+0.31%) |
Jan 07, 2020 | 79.38 | 79.38 | 78.23 | 78.66 | 7,581,979 | -0.89(-1.11%) |
Jan 06, 2020 | 79.37 | 79.84 | 79.11 | 79.55 | 5,677,368 | +0.09(+0.12%) |
Jan 03, 2020 | 78.57 | 79.62 | 78.39 | 79.46 | 5,824,871 | +0.49(+0.62%) |
Jan 02, 2020 | 80.25 | 80.29 | 78.45 | 78.97 | 5,930,058 | -0.94(-1.17%) |
Dec 31, 2019 | 79.30 | 79.94 | 79.22 | 79.90 | 5,399,386 | +0.57(+0.72%) |
Dec 30, 2019 | 79.13 | 79.41 | 78.90 | 79.34 | 4,025,501 | +0.08(+0.10%) |
Dec 27, 2019 | 79.19 | 79.38 | 78.97 | 79.26 | 4,872,523 | +0.25(+0.32%) |
Dec 26, 2019 | 78.72 | 79.03 | 78.61 | 79.01 | 2,605,709 | +0.34(+0.44%) |
Dec 24, 2019 | 78.65 | 78.80 | 78.36 | 78.66 | 2,278,272 | +0.21(+0.26%) |
Dec 23, 2019 | 79.27 | 79.27 | 78.37 | 78.46 | 6,234,945 | -0.40(-0.50%) |
Dec 20, 2019 | 78.64 | 79.20 | 78.58 | 78.85 | 11,048,907 | +0.43(+0.55%) |
Dec 19, 2019 | 77.70 | 78.47 | 77.61 | 78.42 | 7,103,845 | +0.69(+0.89%) |
Dec 18, 2019 | 76.83 | 77.95 | 76.83 | 77.73 | 7,363,227 | +0.94(+1.22%) |
Dec 17, 2019 | 77.77 | 77.80 | 76.67 | 76.80 | 11,326,246 | -0.73(-0.95%) |
Dec 16, 2019 | 77.20 | 77.70 | 76.66 | 77.53 | 6,085,909 | +0.55(+0.72%) |
Dec 13, 2019 | 76.99 | 77.36 | 76.41 | 76.98 | 7,998,067 | +0.02(+0.02%) |
Dec 12, 2019 | 78.03 | 78.31 | 76.85 | 76.96 | 9,301,885 | -1.06(-1.35%) |
Dec 11, 2019 | 78.88 | 78.90 | 77.78 | 78.02 | 6,000,250 | -0.80(-1.02%) |
Dec 10, 2019 | 79.30 | 79.47 | 78.64 | 78.82 | 6,135,118 | -0.46(-0.58%) |
Dec 09, 2019 | 79.24 | 79.42 | 78.90 | 79.28 | 4,649,047 | +0.15(+0.19%) |
Dec 06, 2019 | 78.94 | 79.55 | 78.94 | 79.12 | 5,265,299 | +0.16(+0.21%) |
Dec 05, 2019 | 78.90 | 79.00 | 78.51 | 78.96 | 5,688,938 | +0.04(+0.05%) |
Dec 04, 2019 | 78.44 | 79.21 | 78.36 | 78.92 | 4,847,261 | +0.32(+0.41%) |
Dec 03, 2019 | 78.06 | 78.70 | 77.99 | 78.60 | 5,591,194 | +0.50(+0.64%) |
Dec 02, 2019 | 78.98 | 79.25 | 78.05 | 78.09 | 11,069,347 | -1.20(-1.51%) |
Nov 29, 2019 | 79.66 | 79.96 | 79.26 | 79.30 | 4,144,398 | -0.37(-0.46%) |
Nov 27, 2019 | 79.29 | 79.70 | 79.05 | 79.66 | 4,837,596 | +0.37(+0.47%) |
Nov 26, 2019 | 78.42 | 79.33 | 78.34 | 79.29 | 5,702,537 | +1.04(+1.33%) |
Nov 25, 2019 | 78.16 | 78.70 | 78.16 | 78.25 | 6,084,080 | +0.25(+0.32%) |
Nov 22, 2019 | 78.43 | 78.49 | 77.57 | 78.00 | 6,128,686 | -0.29(-0.37%) |
Nov 21, 2019 | 79.19 | 79.24 | 78.26 | 78.29 | 5,872,908 | -1.12(-1.41%) |
Nov 20, 2019 | 79.51 | 79.64 | 79.06 | 79.41 | 7,060,662 | -0.04(-0.05%) |
Nov 19, 2019 | 79.53 | 79.68 | 79.24 | 79.45 | 4,778,639 | +0.14(+0.17%) |
Nov 18, 2019 | 79.04 | 79.66 | 78.99 | 79.31 | 4,232,416 | +0.38(+0.49%) |
Nov 15, 2019 | 78.63 | 78.95 | 78.42 | 78.93 | 3,309,650 | +0.43(+0.54%) |
Nov 14, 2019 | 78.04 | 78.52 | 77.96 | 78.50 | 6,732,680 | +0.60(+0.78%) |
Nov 13, 2019 | 77.28 | 78.03 | 77.23 | 77.90 | 5,109,737 | +0.71(+0.92%) |
Nov 12, 2019 | 77.80 | 78.28 | 77.12 | 77.19 | 6,692,018 | -0.59(-0.76%) |
Nov 11, 2019 | 77.62 | 78.03 | 77.53 | 77.78 | 4,140,979 | +0.17(+0.22%) |
Nov 08, 2019 | 77.71 | 78.12 | 77.45 | 77.61 | 8,616,969 | -0.19(-0.24%) |
Nov 07, 2019 | 78.37 | 78.45 | 77.51 | 77.80 | 5,819,583 | -0.78(-1.00%) |
Nov 06, 2019 | 78.57 | 78.95 | 78.40 | 78.58 | 5,282,765 | +0.17(+0.22%) |
Nov 05, 2019 | 79.53 | 79.53 | 78.10 | 78.41 | 10,729,848 | -1.35(-1.70%) |
Nov 04, 2019 | 80.30 | 80.33 | 79.59 | 79.76 | 4,561,544 | -0.56(-0.70%) |