Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.44 | 76.44 | 76.31 | 76.33 | 2,049,834 | -0.02(-0.02%) |
Apr 29, 2020 | 76.31 | 76.37 | 76.30 | 76.35 | 1,681,339 | +0.12(+0.16%) |
Apr 28, 2020 | 76.22 | 76.28 | 76.22 | 76.23 | 1,275,376 | +0.01(+0.01%) |
Apr 27, 2020 | 76.16 | 76.28 | 76.15 | 76.22 | 2,379,415 | -0.02(-0.02%) |
Apr 24, 2020 | 76.28 | 76.31 | 76.23 | 76.24 | 1,489,098 | -0.04(-0.05%) |
Apr 23, 2020 | 76.32 | 76.32 | 76.23 | 76.28 | 1,609,342 | +0.06(+0.08%) |
Apr 22, 2020 | 76.25 | 76.40 | 76.20 | 76.21 | 1,327,469 | -0.04(-0.05%) |
Apr 21, 2020 | 76.26 | 76.34 | 76.19 | 76.25 | 1,814,561 | -0.01(-0.01%) |
Apr 20, 2020 | 76.45 | 76.45 | 76.21 | 76.26 | 7,263,987 | -0.10(-0.13%) |
Apr 17, 2020 | 76.51 | 76.51 | 76.35 | 76.36 | 2,374,456 | +0.01(+0.01%) |
Apr 16, 2020 | 76.50 | 76.50 | 76.35 | 76.35 | 1,692,924 | -0.03(-0.04%) |
Apr 15, 2020 | 76.29 | 76.42 | 76.29 | 76.38 | 1,890,078 | +0.11(+0.15%) |
Apr 14, 2020 | 76.40 | 76.40 | 76.26 | 76.27 | 2,669,434 | +0.09(+0.12%) |
Apr 13, 2020 | 76.05 | 76.29 | 75.94 | 76.18 | 5,046,491 | -0.06(-0.07%) |
Apr 09, 2020 | 75.94 | 76.31 | 75.92 | 76.23 | 2,817,351 | +0.40(+0.52%) |
Apr 08, 2020 | 75.85 | 75.95 | 75.75 | 75.84 | 2,307,487 | +0.15(+0.20%) |
Apr 07, 2020 | 75.80 | 75.80 | 75.63 | 75.69 | 2,085,687 | +0.06(+0.09%) |
Apr 06, 2020 | 75.80 | 75.80 | 75.52 | 75.62 | 2,167,790 | +0.12(+0.16%) |
Apr 03, 2020 | 75.81 | 75.81 | 75.50 | 75.50 | 3,058,674 | -0.18(-0.23%) |
Apr 02, 2020 | 75.84 | 75.84 | 75.66 | 75.68 | 1,845,398 | +0.11(+0.15%) |
Apr 01, 2020 | 75.48 | 75.79 | 75.48 | 75.57 | 2,590,638 | -0.17(-0.23%) |
Mar 31, 2020 | 75.82 | 75.85 | 75.53 | 75.74 | 5,020,910 | +0.21(+0.28%) |
Mar 30, 2020 | 75.38 | 75.63 | 75.38 | 75.53 | 2,961,599 | +0.14(+0.18%) |
Mar 27, 2020 | 75.34 | 75.99 | 75.16 | 75.39 | 23,387,744 | -0.06(-0.07%) |
Mar 26, 2020 | 75.48 | 75.57 | 75.13 | 75.44 | 4,579,641 | -0.04(-0.05%) |
Mar 25, 2020 | 74.99 | 75.56 | 74.96 | 75.48 | 2,608,326 | +0.63(+0.84%) |
Mar 24, 2020 | 74.56 | 75.12 | 74.46 | 74.85 | 4,259,454 | +0.25(+0.33%) |
Mar 23, 2020 | 73.87 | 75.36 | 73.87 | 74.61 | 17,368,228 | +0.66(+0.90%) |
Mar 20, 2020 | 72.84 | 74.48 | 72.84 | 73.94 | 8,323,283 | +1.44(+1.98%) |
Mar 19, 2020 | 71.98 | 73.58 | 71.98 | 72.50 | 6,034,437 | -1.22(-1.65%) |
Mar 18, 2020 | 73.74 | 74.32 | 73.32 | 73.72 | 4,539,084 | -0.76(-1.01%) |
Mar 17, 2020 | 74.39 | 74.95 | 74.25 | 74.48 | 3,762,976 | -0.20(-0.27%) |
Mar 16, 2020 | 74.13 | 74.93 | 73.73 | 74.68 | 7,791,618 | -0.40(-0.53%) |
Mar 13, 2020 | 74.83 | 75.32 | 74.71 | 75.08 | 6,338,516 | -0.10(-0.13%) |
Mar 12, 2020 | 75.14 | 75.52 | 72.95 | 75.18 | 5,979,796 | -0.20(-0.27%) |
Mar 11, 2020 | 75.71 | 75.88 | 75.38 | 75.38 | 5,473,489 | -0.27(-0.35%) |
Mar 10, 2020 | 75.99 | 76.01 | 75.65 | 75.65 | 2,958,414 | -0.39(-0.51%) |
Mar 09, 2020 | 76.04 | 76.31 | 76.02 | 76.03 | 4,126,879 | -0.01(-0.01%) |
Mar 06, 2020 | 76.14 | 76.21 | 76.00 | 76.04 | 4,455,635 | +0.10(+0.13%) |
Mar 05, 2020 | 76.02 | 76.04 | 75.94 | 75.94 | 2,219,751 | +0.06(+0.09%) |
Mar 04, 2020 | 75.90 | 75.98 | 75.84 | 75.88 | 1,508,152 | +0.09(+0.12%) |
Mar 03, 2020 | 75.51 | 75.96 | 75.49 | 75.78 | 4,417,329 | +0.33(+0.44%) |
Mar 02, 2020 | 75.57 | 75.69 | 75.43 | 75.45 | 8,515,245 | +0.05(+0.07%) |
Feb 28, 2020 | 75.35 | 75.53 | 75.32 | 75.40 | 5,408,312 | +0.26(+0.34%) |
Feb 27, 2020 | 75.19 | 75.24 | 75.06 | 75.14 | 2,914,931 | +0.10(+0.13%) |
Feb 26, 2020 | 74.99 | 75.11 | 74.97 | 75.04 | 1,754,165 | +0.04(+0.05%) |
Feb 25, 2020 | 74.97 | 75.08 | 74.95 | 75.01 | 2,607,168 | +0.06(+0.09%) |
Feb 24, 2020 | 74.94 | 74.96 | 74.90 | 74.94 | 2,637,413 | +0.18(+0.25%) |
Feb 21, 2020 | 74.74 | 74.82 | 74.72 | 74.76 | 1,232,605 | +0.08(+0.11%) |
Feb 20, 2020 | 74.64 | 74.72 | 74.64 | 74.67 | 1,533,806 | +0.06(+0.07%) |
Feb 19, 2020 | 74.61 | 74.64 | 74.58 | 74.62 | 1,018,528 | -0.03(-0.04%) |
Feb 18, 2020 | 74.65 | 74.67 | 74.62 | 74.65 | 1,131,125 | +0.04(+0.05%) |
Feb 14, 2020 | 74.61 | 74.62 | 74.59 | 74.61 | 1,091,205 | +0.06(+0.07%) |
Feb 13, 2020 | 74.58 | 74.59 | 74.55 | 74.55 | 1,744,270 | +0.03(+0.04%) |
Feb 12, 2020 | 74.56 | 74.56 | 74.53 | 74.53 | 2,073,396 | -0.06(-0.07%) |
Feb 11, 2020 | 74.59 | 74.62 | 74.57 | 74.58 | 1,061,118 | -0.06(-0.07%) |
Feb 10, 2020 | 74.66 | 74.66 | 74.60 | 74.64 | 1,917,750 | +0.04(+0.05%) |
Feb 07, 2020 | 74.56 | 74.61 | 74.54 | 74.60 | 1,326,835 | +0.11(+0.15%) |
Feb 06, 2020 | 74.51 | 74.52 | 74.47 | 74.49 | 1,586,828 | +0.00(+0.00%) |
Feb 05, 2020 | 74.51 | 74.53 | 74.46 | 74.49 | 886,028 | -0.06(-0.09%) |
Feb 04, 2020 | 74.58 | 74.58 | 74.52 | 74.55 | 1,539,178 | -0.12(-0.16%) |