Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.24 | 74.34 | 74.22 | 74.34 | 5,002,946 | +0.10(+0.13%) |
May 28, 2020 | 74.14 | 74.24 | 74.11 | 74.24 | 5,753,281 | +0.15(+0.21%) |
May 27, 2020 | 74.09 | 74.12 | 73.98 | 74.08 | 4,201,781 | +0.06(+0.09%) |
May 26, 2020 | 74.05 | 74.09 | 74.01 | 74.02 | 7,505,523 | +0.05(+0.06%) |
May 22, 2020 | 74.00 | 74.02 | 73.94 | 73.98 | 2,434,498 | +0.03(+0.04%) |
May 21, 2020 | 73.97 | 73.98 | 73.93 | 73.95 | 4,381,806 | +0.05(+0.06%) |
May 20, 2020 | 73.82 | 73.97 | 73.78 | 73.90 | 3,356,904 | +0.14(+0.18%) |
May 19, 2020 | 73.69 | 73.84 | 73.69 | 73.77 | 3,833,552 | +0.07(+0.10%) |
May 18, 2020 | 73.60 | 73.72 | 73.55 | 73.69 | 3,777,462 | +0.11(+0.15%) |
May 15, 2020 | 73.47 | 73.65 | 73.42 | 73.59 | 3,382,303 | +0.14(+0.20%) |
May 14, 2020 | 73.42 | 73.48 | 73.33 | 73.44 | 3,232,481 | -0.01(-0.01%) |
May 13, 2020 | 73.46 | 73.53 | 73.36 | 73.45 | 3,208,083 | +0.05(+0.07%) |
May 12, 2020 | 73.41 | 73.49 | 73.21 | 73.40 | 4,046,282 | +0.19(+0.26%) |
May 11, 2020 | 73.22 | 73.25 | 73.17 | 73.21 | 2,015,046 | -0.02(-0.02%) |
May 08, 2020 | 73.24 | 73.28 | 73.18 | 73.22 | 5,561,823 | -0.02(-0.02%) |
May 07, 2020 | 73.28 | 73.28 | 73.18 | 73.24 | 2,064,945 | +0.05(+0.06%) |
May 06, 2020 | 73.25 | 73.26 | 73.14 | 73.20 | 2,501,259 | -0.09(-0.12%) |
May 05, 2020 | 73.32 | 73.34 | 73.24 | 73.29 | 2,479,377 | +0.03(+0.04%) |
May 04, 2020 | 73.15 | 73.31 | 73.15 | 73.26 | 4,704,243 | +0.09(+0.12%) |
May 01, 2020 | 73.19 | 73.22 | 73.03 | 73.17 | 2,466,964 | -0.10(-0.14%) |
Apr 30, 2020 | 73.14 | 73.28 | 73.12 | 73.27 | 3,051,448 | +0.11(+0.15%) |
Apr 29, 2020 | 73.11 | 73.16 | 73.06 | 73.16 | 3,539,813 | +0.14(+0.20%) |
Apr 28, 2020 | 72.96 | 73.16 | 72.88 | 73.02 | 10,443,183 | +0.05(+0.06%) |
Apr 27, 2020 | 73.06 | 73.06 | 72.95 | 72.97 | 1,806,535 | -0.05(-0.06%) |
Apr 24, 2020 | 73.09 | 73.09 | 72.96 | 73.02 | 2,581,562 | -0.03(-0.04%) |
Apr 23, 2020 | 73.05 | 73.08 | 72.89 | 73.04 | 2,631,227 | +0.05(+0.07%) |
Apr 22, 2020 | 72.88 | 73.11 | 72.79 | 72.99 | 2,786,967 | +0.15(+0.21%) |
Apr 21, 2020 | 72.93 | 73.01 | 72.70 | 72.84 | 3,717,590 | -0.12(-0.16%) |
Apr 20, 2020 | 73.35 | 73.38 | 72.95 | 72.95 | 2,902,620 | -0.41(-0.55%) |
Apr 17, 2020 | 73.42 | 73.42 | 73.28 | 73.36 | 4,054,321 | +0.11(+0.15%) |
Apr 16, 2020 | 73.37 | 73.42 | 73.25 | 73.25 | 3,921,410 | -0.10(-0.14%) |
Apr 15, 2020 | 73.33 | 73.38 | 73.17 | 73.35 | 2,733,502 | +0.02(+0.02%) |
Apr 14, 2020 | 73.35 | 73.45 | 73.17 | 73.33 | 9,911,353 | +0.16(+0.22%) |
Apr 13, 2020 | 73.20 | 73.30 | 72.76 | 73.17 | 4,877,558 | -0.10(-0.14%) |
Apr 09, 2020 | 72.04 | 75.46 | 72.04 | 73.27 | 10,020,166 | +1.07(+1.48%) |
Apr 08, 2020 | 71.67 | 72.29 | 71.63 | 72.20 | 5,472,854 | +0.52(+0.73%) |
Apr 07, 2020 | 71.47 | 71.68 | 71.34 | 71.68 | 3,614,807 | +0.51(+0.71%) |
Apr 06, 2020 | 71.19 | 71.27 | 70.87 | 71.17 | 4,309,394 | +0.37(+0.52%) |
Apr 03, 2020 | 70.94 | 71.16 | 70.73 | 70.80 | 4,177,485 | -0.21(-0.29%) |
Apr 02, 2020 | 71.16 | 71.25 | 70.86 | 71.01 | 2,958,620 | +0.14(+0.19%) |
Apr 01, 2020 | 71.02 | 71.32 | 70.84 | 70.88 | 3,685,496 | -0.42(-0.59%) |
Mar 31, 2020 | 71.17 | 71.54 | 71.06 | 71.30 | 5,851,044 | +0.23(+0.32%) |
Mar 30, 2020 | 70.54 | 71.17 | 70.54 | 71.07 | 5,034,192 | +0.40(+0.56%) |
Mar 27, 2020 | 70.19 | 70.81 | 70.02 | 70.68 | 4,173,980 | +0.29(+0.41%) |
Mar 26, 2020 | 69.98 | 70.56 | 69.55 | 70.39 | 6,408,476 | +0.12(+0.17%) |
Mar 25, 2020 | 69.16 | 70.46 | 69.08 | 70.27 | 7,840,322 | +1.33(+1.94%) |
Mar 24, 2020 | 68.34 | 69.57 | 68.17 | 68.94 | 7,847,262 | +0.86(+1.26%) |
Mar 23, 2020 | 67.60 | 69.41 | 67.60 | 68.08 | 10,606,097 | +2.31(+3.51%) |
Mar 20, 2020 | 65.05 | 67.07 | 65.00 | 65.77 | 11,428,383 | +1.10(+1.70%) |
Mar 19, 2020 | 66.14 | 66.75 | 64.17 | 64.67 | 13,235,025 | -2.30(-3.43%) |
Mar 18, 2020 | 67.73 | 68.72 | 66.57 | 66.97 | 16,519,646 | -2.23(-3.22%) |
Mar 17, 2020 | 68.84 | 70.58 | 68.40 | 69.20 | 18,349,346 | +0.13(+0.18%) |
Mar 16, 2020 | 68.49 | 70.31 | 65.03 | 69.07 | 11,350,319 | -1.76(-2.48%) |
Mar 13, 2020 | 70.94 | 71.56 | 70.26 | 70.83 | 9,460,378 | -0.04(-0.05%) |
Mar 12, 2020 | 70.94 | 71.95 | 70.01 | 70.87 | 12,707,705 | -1.43(-1.98%) |
Mar 11, 2020 | 72.87 | 73.20 | 72.28 | 72.30 | 7,270,323 | -0.80(-1.10%) |
Mar 10, 2020 | 73.36 | 73.49 | 73.10 | 73.10 | 9,424,941 | -0.43(-0.59%) |
Mar 09, 2020 | 73.97 | 73.97 | 73.14 | 73.53 | 6,288,160 | -0.59(-0.80%) |
Mar 06, 2020 | 74.35 | 74.36 | 73.98 | 74.13 | 8,432,831 | -0.09(-0.12%) |
Mar 05, 2020 | 74.29 | 74.36 | 74.21 | 74.22 | 3,300,454 | +0.02(+0.02%) |
Mar 04, 2020 | 74.22 | 74.32 | 74.19 | 74.20 | 3,415,656 | +0.11(+0.15%) |
Mar 03, 2020 | 73.83 | 74.27 | 73.82 | 74.09 | 3,949,324 | +0.33(+0.45%) |