Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.36 | 79.56 | 77.95 | 77.98 | 2,908,348 | -1.72(-2.16%) |
Jan 30, 2020 | 78.37 | 79.81 | 78.36 | 79.70 | 2,389,199 | +0.67(+0.85%) |
Jan 29, 2020 | 80.62 | 80.64 | 78.87 | 79.03 | 2,642,793 | -1.38(-1.71%) |
Jan 28, 2020 | 79.84 | 81.04 | 79.69 | 80.41 | 2,432,187 | +0.93(+1.16%) |
Jan 27, 2020 | 79.65 | 80.30 | 79.15 | 79.49 | 1,964,717 | -0.85(-1.05%) |
Jan 24, 2020 | 81.03 | 81.33 | 80.09 | 80.33 | 1,621,481 | -0.59(-0.73%) |
Jan 23, 2020 | 81.04 | 81.11 | 80.70 | 80.92 | 1,782,110 | -0.30(-0.36%) |
Jan 22, 2020 | 80.88 | 81.76 | 80.82 | 81.22 | 1,698,421 | +0.44(+0.55%) |
Jan 21, 2020 | 80.74 | 81.68 | 80.55 | 80.78 | 3,666,032 | -0.12(-0.15%) |
Jan 17, 2020 | 80.70 | 80.98 | 80.32 | 80.89 | 3,614,846 | +0.70(+0.87%) |
Jan 16, 2020 | 79.04 | 80.26 | 79.04 | 80.20 | 3,157,549 | +1.15(+1.46%) |
Jan 15, 2020 | 78.64 | 79.25 | 78.40 | 79.04 | 1,637,306 | +0.46(+0.59%) |
Jan 14, 2020 | 77.96 | 78.73 | 77.65 | 78.58 | 2,081,873 | +0.39(+0.50%) |
Jan 13, 2020 | 77.96 | 78.34 | 77.68 | 78.19 | 2,318,809 | +0.39(+0.51%) |
Jan 10, 2020 | 78.98 | 78.98 | 77.64 | 77.79 | 2,261,563 | -0.80(-1.02%) |
Jan 09, 2020 | 78.55 | 79.10 | 78.19 | 78.59 | 3,028,161 | +0.38(+0.49%) |
Jan 08, 2020 | 78.01 | 78.57 | 76.89 | 78.21 | 3,084,531 | +0.49(+0.63%) |
Jan 07, 2020 | 77.37 | 78.29 | 76.96 | 77.71 | 3,313,101 | +0.30(+0.38%) |
Jan 06, 2020 | 76.94 | 77.64 | 76.78 | 77.42 | 2,718,280 | +0.44(+0.58%) |
Jan 03, 2020 | 76.87 | 77.23 | 76.29 | 76.98 | 1,860,433 | -0.41(-0.53%) |
Jan 02, 2020 | 77.67 | 77.68 | 76.74 | 77.39 | 3,445,336 | +0.17(+0.22%) |
Dec 31, 2019 | 76.75 | 77.24 | 76.59 | 77.22 | 1,741,515 | +0.33(+0.44%) |
Dec 30, 2019 | 76.29 | 76.91 | 76.00 | 76.89 | 2,378,367 | +0.83(+1.09%) |
Dec 27, 2019 | 76.14 | 76.32 | 75.83 | 76.06 | 1,330,331 | -0.16(-0.21%) |
Dec 26, 2019 | 76.28 | 76.35 | 76.13 | 76.22 | 1,260,125 | +0.08(+0.10%) |
Dec 24, 2019 | 75.87 | 76.23 | 75.74 | 76.14 | 477,294 | +0.35(+0.47%) |
Dec 23, 2019 | 76.29 | 76.37 | 75.74 | 75.78 | 1,735,887 | -0.43(-0.57%) |
Dec 20, 2019 | 76.74 | 76.74 | 75.84 | 76.22 | 6,036,557 | +0.18(+0.23%) |
Dec 19, 2019 | 74.88 | 76.36 | 74.84 | 76.04 | 3,038,308 | +0.90(+1.19%) |
Dec 18, 2019 | 74.46 | 75.25 | 74.31 | 75.14 | 4,415,814 | +0.81(+1.09%) |
Dec 17, 2019 | 74.30 | 74.54 | 73.87 | 74.34 | 3,659,695 | +0.02(+0.03%) |
Dec 16, 2019 | 74.38 | 74.69 | 74.08 | 74.32 | 3,541,988 | +0.00(+0.00%) |
Dec 13, 2019 | 73.82 | 74.39 | 73.51 | 74.32 | 2,767,800 | +0.57(+0.77%) |
Dec 12, 2019 | 74.08 | 74.10 | 73.32 | 73.75 | 2,889,816 | +0.27(+0.36%) |
Dec 11, 2019 | 73.93 | 74.26 | 73.17 | 73.48 | 3,426,380 | -0.39(-0.53%) |
Dec 10, 2019 | 74.63 | 74.74 | 73.78 | 73.87 | 3,128,461 | -0.84(-1.12%) |
Dec 09, 2019 | 76.51 | 76.71 | 74.15 | 74.71 | 4,432,288 | -1.84(-2.41%) |
Dec 06, 2019 | 76.35 | 76.81 | 75.46 | 76.55 | 2,945,313 | +0.79(+1.04%) |
Dec 05, 2019 | 76.88 | 77.00 | 75.71 | 75.76 | 2,864,293 | -1.38(-1.79%) |
Dec 04, 2019 | 76.86 | 77.33 | 76.26 | 77.14 | 1,935,078 | +0.32(+0.42%) |
Dec 03, 2019 | 76.27 | 76.87 | 75.64 | 76.82 | 2,113,401 | +0.36(+0.48%) |
Dec 02, 2019 | 77.38 | 77.64 | 75.69 | 76.45 | 2,944,170 | -0.90(-1.16%) |
Nov 29, 2019 | 77.67 | 78.07 | 77.30 | 77.35 | 886,447 | -0.42(-0.54%) |
Nov 27, 2019 | 77.27 | 78.09 | 77.27 | 77.77 | 2,113,805 | +0.52(+0.68%) |
Nov 26, 2019 | 76.81 | 77.49 | 76.40 | 77.25 | 2,919,393 | +0.44(+0.58%) |
Nov 25, 2019 | 77.54 | 77.66 | 76.40 | 76.81 | 3,031,163 | -0.58(-0.75%) |
Nov 22, 2019 | 76.76 | 77.58 | 76.60 | 77.39 | 2,955,875 | +0.88(+1.15%) |
Nov 21, 2019 | 76.65 | 76.75 | 76.18 | 76.51 | 1,730,378 | +0.06(+0.08%) |
Nov 20, 2019 | 75.68 | 76.49 | 75.55 | 76.45 | 2,840,136 | +0.47(+0.62%) |
Nov 19, 2019 | 77.00 | 77.10 | 75.74 | 75.98 | 2,399,282 | -1.01(-1.32%) |
Nov 18, 2019 | 75.70 | 77.25 | 75.16 | 77.00 | 4,301,945 | +0.12(+0.15%) |
Nov 15, 2019 | 76.37 | 78.28 | 76.15 | 76.88 | 4,010,492 | +1.21(+1.60%) |
Nov 14, 2019 | 76.20 | 76.63 | 75.32 | 75.67 | 2,942,936 | -1.11(-1.45%) |
Nov 13, 2019 | 76.44 | 76.88 | 75.63 | 76.78 | 2,769,070 | +0.53(+0.70%) |
Nov 12, 2019 | 78.40 | 78.42 | 76.02 | 76.25 | 4,413,307 | -2.16(-2.75%) |
Nov 11, 2019 | 79.36 | 79.90 | 76.36 | 78.40 | 6,490,952 | -1.30(-1.63%) |
Nov 08, 2019 | 80.55 | 80.59 | 79.59 | 79.70 | 1,642,705 | -0.91(-1.12%) |
Nov 07, 2019 | 81.14 | 81.76 | 80.32 | 80.61 | 2,722,564 | +0.00(+0.00%) |
Nov 06, 2019 | 80.35 | 80.69 | 80.05 | 80.61 | 2,749,588 | +0.38(+0.48%) |
Nov 05, 2019 | 79.82 | 80.60 | 79.61 | 80.22 | 1,765,408 | +0.54(+0.68%) |
Nov 04, 2019 | 81.44 | 81.54 | 79.22 | 79.68 | 3,137,530 | -1.53(-1.88%) |