Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.42 | 76.96 | 75.39 | 76.88 | 5,926,558 | -0.48(-0.62%) |
Jan 30, 2020 | 76.70 | 77.56 | 76.02 | 77.36 | 1,317,101 | +0.05(+0.06%) |
Jan 29, 2020 | 77.41 | 78.16 | 76.37 | 77.32 | 1,133,468 | +0.51(+0.66%) |
Jan 28, 2020 | 76.33 | 77.78 | 76.15 | 76.81 | 1,180,833 | +1.21(+1.60%) |
Jan 27, 2020 | 75.30 | 76.29 | 74.71 | 75.60 | 2,151,168 | -2.15(-2.76%) |
Jan 24, 2020 | 78.53 | 78.66 | 76.98 | 77.75 | 1,471,746 | -0.69(-0.88%) |
Jan 23, 2020 | 76.93 | 78.63 | 76.15 | 78.44 | 1,727,756 | +0.50(+0.64%) |
Jan 22, 2020 | 77.75 | 78.49 | 77.35 | 77.94 | 2,232,814 | +0.06(+0.07%) |
Jan 21, 2020 | 77.37 | 77.98 | 77.17 | 77.88 | 2,414,781 | +0.40(+0.52%) |
Jan 17, 2020 | 77.56 | 77.86 | 76.40 | 77.48 | 2,246,305 | +0.46(+0.60%) |
Jan 16, 2020 | 76.96 | 78.05 | 75.19 | 77.02 | 2,274,946 | +0.29(+0.37%) |
Jan 15, 2020 | 75.56 | 77.51 | 74.70 | 76.73 | 3,238,742 | +1.86(+2.48%) |
Jan 14, 2020 | 73.00 | 75.53 | 72.40 | 74.87 | 4,005,178 | +2.22(+3.06%) |
Jan 13, 2020 | 69.86 | 72.79 | 69.81 | 72.65 | 2,785,798 | +3.60(+5.22%) |
Jan 10, 2020 | 69.92 | 70.70 | 68.81 | 69.05 | 1,559,247 | -0.61(-0.88%) |
Jan 09, 2020 | 68.30 | 69.98 | 67.74 | 69.66 | 1,358,586 | +1.49(+2.19%) |
Jan 08, 2020 | 67.61 | 68.48 | 66.67 | 68.17 | 2,119,110 | -1.20(-1.73%) |
Jan 07, 2020 | 68.62 | 70.38 | 68.12 | 69.37 | 1,644,458 | +0.90(+1.31%) |
Jan 06, 2020 | 68.00 | 69.12 | 67.22 | 68.47 | 1,389,276 | -0.08(-0.11%) |
Jan 03, 2020 | 68.39 | 69.33 | 68.21 | 68.54 | 1,396,671 | -1.00(-1.43%) |
Jan 02, 2020 | 70.39 | 70.76 | 69.14 | 69.54 | 1,692,394 | -0.41(-0.59%) |
Dec 31, 2019 | 68.58 | 70.26 | 68.48 | 69.95 | 1,060,868 | +1.06(+1.54%) |
Dec 30, 2019 | 69.05 | 69.77 | 68.67 | 68.89 | 837,592 | -0.08(-0.11%) |
Dec 27, 2019 | 69.49 | 69.85 | 68.78 | 68.96 | 774,246 | -0.46(-0.66%) |
Dec 26, 2019 | 69.27 | 69.43 | 68.67 | 69.42 | 762,595 | +0.16(+0.24%) |
Dec 24, 2019 | 69.35 | 69.87 | 68.98 | 69.26 | 668,994 | -0.11(-0.15%) |
Dec 23, 2019 | 67.38 | 69.59 | 66.72 | 69.37 | 2,100,006 | +1.98(+2.94%) |
Dec 20, 2019 | 67.39 | 67.99 | 66.63 | 67.38 | 2,602,156 | +0.87(+1.31%) |
Dec 19, 2019 | 66.08 | 67.46 | 65.39 | 66.51 | 2,031,845 | +0.53(+0.80%) |
Dec 18, 2019 | 65.99 | 66.60 | 65.68 | 65.99 | 1,443,161 | +0.12(+0.19%) |
Dec 17, 2019 | 63.50 | 66.04 | 63.21 | 65.86 | 1,592,987 | +2.46(+3.88%) |
Dec 16, 2019 | 64.70 | 65.02 | 63.21 | 63.40 | 1,495,061 | -0.41(-0.65%) |
Dec 13, 2019 | 65.38 | 65.55 | 63.52 | 63.81 | 1,603,728 | -1.33(-2.04%) |
Dec 12, 2019 | 62.92 | 65.32 | 62.83 | 65.14 | 1,849,869 | +2.60(+4.16%) |
Dec 11, 2019 | 62.23 | 62.91 | 61.91 | 62.54 | 1,086,346 | +0.35(+0.57%) |
Dec 10, 2019 | 61.53 | 62.40 | 61.05 | 62.19 | 1,071,643 | +0.55(+0.90%) |
Dec 09, 2019 | 61.19 | 62.38 | 60.95 | 61.64 | 954,357 | +0.40(+0.65%) |
Dec 06, 2019 | 61.23 | 61.81 | 60.59 | 61.24 | 1,260,780 | +0.59(+0.97%) |
Dec 05, 2019 | 60.26 | 60.92 | 59.63 | 60.65 | 1,448,644 | +0.65(+1.08%) |
Dec 04, 2019 | 61.14 | 62.08 | 59.89 | 60.00 | 1,627,817 | -0.62(-1.02%) |
Dec 03, 2019 | 60.63 | 60.83 | 59.15 | 60.62 | 1,657,205 | -1.32(-2.14%) |
Dec 02, 2019 | 62.54 | 63.64 | 61.87 | 61.94 | 1,189,740 | -0.32(-0.52%) |
Nov 29, 2019 | 62.21 | 62.71 | 61.82 | 62.26 | 462,541 | -0.11(-0.18%) |
Nov 27, 2019 | 62.60 | 62.79 | 61.65 | 62.38 | 976,430 | -0.09(-0.14%) |
Nov 26, 2019 | 62.05 | 62.65 | 61.25 | 62.47 | 1,488,166 | +0.43(+0.69%) |
Nov 25, 2019 | 62.01 | 62.75 | 61.58 | 62.04 | 1,145,274 | +0.23(+0.37%) |
Nov 22, 2019 | 61.05 | 62.34 | 60.71 | 61.81 | 1,205,548 | -0.22(-0.35%) |
Nov 21, 2019 | 62.18 | 63.08 | 61.45 | 62.03 | 1,456,140 | +0.08(+0.12%) |
Nov 20, 2019 | 62.58 | 63.37 | 61.65 | 61.95 | 1,573,634 | -1.34(-2.12%) |
Nov 19, 2019 | 64.53 | 64.53 | 62.34 | 63.29 | 975,703 | -0.61(-0.95%) |
Nov 18, 2019 | 62.97 | 64.15 | 62.13 | 63.90 | 1,250,952 | +0.91(+1.45%) |
Nov 15, 2019 | 62.95 | 64.16 | 62.49 | 62.99 | 1,110,730 | +0.57(+0.92%) |
Nov 14, 2019 | 61.30 | 62.46 | 60.98 | 62.42 | 1,146,703 | +0.34(+0.55%) |
Nov 13, 2019 | 60.68 | 62.35 | 60.35 | 62.07 | 1,632,215 | -0.12(-0.20%) |
Nov 12, 2019 | 63.81 | 64.62 | 61.88 | 62.20 | 1,911,001 | -2.30(-3.57%) |
Nov 11, 2019 | 64.27 | 64.65 | 63.45 | 64.50 | 1,224,084 | -0.24(-0.37%) |
Nov 08, 2019 | 66.17 | 66.26 | 63.05 | 64.74 | 3,611,186 | -3.25(-4.78%) |
Nov 07, 2019 | 64.42 | 68.84 | 63.81 | 67.99 | 3,194,013 | +4.45(+7.00%) |
Nov 06, 2019 | 63.61 | 64.60 | 63.06 | 63.54 | 2,457,965 | -0.62(-0.96%) |
Nov 05, 2019 | 65.11 | 65.39 | 63.56 | 64.16 | 2,121,837 | -0.31(-0.49%) |
Nov 04, 2019 | 62.05 | 64.53 | 62.00 | 64.47 | 2,370,257 | +3.06(+4.98%) |