Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.64 | 81.93 | 79.99 | 80.21 | 2,933,963 | -1.77(-2.16%) |
Jan 30, 2020 | 82.48 | 82.61 | 81.22 | 81.98 | 3,115,388 | -2.78(-3.28%) |
Jan 29, 2020 | 85.06 | 85.84 | 84.67 | 84.76 | 1,164,695 | +0.06(+0.07%) |
Jan 28, 2020 | 84.38 | 84.99 | 83.74 | 84.70 | 1,700,646 | +0.60(+0.72%) |
Jan 27, 2020 | 84.08 | 84.69 | 83.75 | 84.09 | 1,922,720 | -1.65(-1.93%) |
Jan 24, 2020 | 86.90 | 86.91 | 85.09 | 85.75 | 1,198,536 | -0.79(-0.91%) |
Jan 23, 2020 | 87.07 | 87.42 | 86.13 | 86.53 | 1,264,300 | -1.03(-1.18%) |
Jan 22, 2020 | 87.38 | 88.06 | 87.28 | 87.56 | 1,714,657 | +0.51(+0.58%) |
Jan 21, 2020 | 87.24 | 87.58 | 86.91 | 87.06 | 2,776,449 | -0.50(-0.57%) |
Jan 17, 2020 | 87.41 | 87.71 | 86.66 | 87.55 | 3,827,307 | +0.64(+0.74%) |
Jan 16, 2020 | 86.58 | 86.94 | 86.33 | 86.91 | 1,642,676 | +0.82(+0.95%) |
Jan 15, 2020 | 85.13 | 86.57 | 85.06 | 86.10 | 1,678,160 | +0.61(+0.72%) |
Jan 14, 2020 | 84.78 | 85.70 | 84.23 | 85.48 | 1,724,355 | +0.51(+0.61%) |
Jan 13, 2020 | 85.31 | 85.80 | 84.27 | 84.97 | 1,677,950 | -0.13(-0.15%) |
Jan 10, 2020 | 85.22 | 85.72 | 84.83 | 85.10 | 1,458,541 | +0.31(+0.37%) |
Jan 09, 2020 | 84.00 | 85.20 | 83.72 | 84.78 | 1,968,772 | +1.31(+1.57%) |
Jan 08, 2020 | 83.51 | 84.01 | 82.77 | 83.47 | 1,901,749 | +0.82(+0.99%) |
Jan 07, 2020 | 81.57 | 82.83 | 81.55 | 82.66 | 1,773,611 | +0.25(+0.31%) |
Jan 06, 2020 | 81.61 | 82.40 | 81.22 | 82.40 | 2,051,628 | +0.24(+0.30%) |
Jan 03, 2020 | 82.26 | 82.90 | 82.09 | 82.16 | 1,151,084 | -1.34(-1.61%) |
Jan 02, 2020 | 83.45 | 83.89 | 82.77 | 83.50 | 1,451,836 | +0.62(+0.75%) |
Dec 31, 2019 | 82.42 | 82.91 | 82.26 | 82.88 | 1,210,682 | +0.40(+0.48%) |
Dec 30, 2019 | 82.91 | 82.97 | 82.23 | 82.48 | 764,596 | -0.33(-0.40%) |
Dec 27, 2019 | 83.06 | 83.06 | 82.51 | 82.81 | 791,874 | -0.03(-0.04%) |
Dec 26, 2019 | 82.71 | 83.03 | 82.49 | 82.84 | 669,517 | +0.15(+0.18%) |
Dec 24, 2019 | 82.84 | 82.84 | 82.39 | 82.70 | 280,358 | +0.04(+0.05%) |
Dec 23, 2019 | 82.81 | 82.83 | 82.17 | 82.66 | 841,716 | +0.07(+0.08%) |
Dec 20, 2019 | 82.35 | 82.71 | 81.75 | 82.59 | 2,359,842 | +0.66(+0.80%) |
Dec 19, 2019 | 81.39 | 82.09 | 81.01 | 81.93 | 1,749,413 | +1.05(+1.29%) |
Dec 18, 2019 | 81.19 | 81.48 | 80.82 | 80.88 | 2,089,276 | -0.50(-0.62%) |
Dec 17, 2019 | 82.17 | 82.27 | 81.22 | 81.39 | 1,705,255 | -0.48(-0.59%) |
Dec 16, 2019 | 81.89 | 82.38 | 81.44 | 81.87 | 1,414,426 | +0.72(+0.88%) |
Dec 13, 2019 | 82.09 | 82.15 | 81.04 | 81.15 | 1,868,131 | -1.07(-1.30%) |
Dec 12, 2019 | 80.94 | 82.39 | 80.63 | 82.22 | 1,981,266 | +1.35(+1.67%) |
Dec 11, 2019 | 80.40 | 80.92 | 80.05 | 80.87 | 1,772,447 | +0.47(+0.59%) |
Dec 10, 2019 | 80.37 | 81.24 | 80.18 | 80.40 | 3,164,281 | +1.27(+1.60%) |
Dec 09, 2019 | 79.83 | 79.95 | 79.06 | 79.13 | 1,974,049 | -0.57(-0.72%) |
Dec 06, 2019 | 79.73 | 79.90 | 79.32 | 79.70 | 1,839,559 | +0.66(+0.83%) |
Dec 05, 2019 | 78.42 | 79.24 | 78.04 | 79.04 | 1,959,862 | +0.58(+0.74%) |
Dec 04, 2019 | 77.85 | 78.53 | 77.73 | 78.46 | 1,744,155 | +0.80(+1.04%) |
Dec 03, 2019 | 77.09 | 77.66 | 76.75 | 77.65 | 2,176,580 | -0.24(-0.31%) |
Dec 02, 2019 | 78.31 | 78.52 | 77.58 | 77.90 | 1,831,549 | -0.41(-0.52%) |
Nov 29, 2019 | 78.49 | 78.76 | 78.01 | 78.30 | 862,016 | -0.30(-0.38%) |
Nov 27, 2019 | 78.60 | 78.86 | 78.23 | 78.60 | 1,679,265 | +0.13(+0.16%) |
Nov 26, 2019 | 76.17 | 78.56 | 75.58 | 78.48 | 5,497,701 | +0.67(+0.86%) |
Nov 25, 2019 | 77.02 | 78.00 | 76.88 | 77.81 | 2,724,028 | +1.11(+1.44%) |
Nov 22, 2019 | 76.21 | 76.77 | 75.84 | 76.70 | 1,928,576 | +0.80(+1.05%) |
Nov 21, 2019 | 76.56 | 76.56 | 74.95 | 75.91 | 2,209,625 | -0.21(-0.28%) |
Nov 20, 2019 | 76.74 | 76.94 | 75.82 | 76.12 | 2,506,345 | -0.75(-0.97%) |
Nov 19, 2019 | 75.78 | 77.06 | 75.46 | 76.87 | 1,758,449 | +1.31(+1.73%) |
Nov 18, 2019 | 75.75 | 76.10 | 75.13 | 75.56 | 1,692,896 | -0.31(-0.41%) |
Nov 15, 2019 | 74.58 | 75.92 | 74.27 | 75.87 | 1,753,842 | +1.45(+1.95%) |
Nov 14, 2019 | 74.85 | 75.09 | 74.15 | 74.42 | 1,148,583 | -0.39(-0.52%) |
Nov 13, 2019 | 74.47 | 75.13 | 74.22 | 74.80 | 1,139,207 | +0.11(+0.14%) |
Nov 12, 2019 | 74.65 | 75.18 | 74.38 | 74.70 | 1,040,154 | +0.19(+0.26%) |
Nov 11, 2019 | 73.92 | 74.50 | 73.81 | 74.50 | 1,185,356 | +0.20(+0.27%) |
Nov 08, 2019 | 73.58 | 74.31 | 73.34 | 74.30 | 1,270,176 | +0.71(+0.96%) |
Nov 07, 2019 | 74.01 | 74.05 | 73.37 | 73.59 | 888,049 | +0.12(+0.16%) |
Nov 06, 2019 | 73.39 | 73.62 | 72.65 | 73.48 | 1,398,429 | +0.23(+0.32%) |
Nov 05, 2019 | 74.47 | 74.56 | 73.17 | 73.24 | 2,437,070 | -1.15(-1.55%) |
Nov 04, 2019 | 75.31 | 75.47 | 74.39 | 74.40 | 1,027,750 | -0.22(-0.30%) |