Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.57 | 81.63 | 81.53 | 81.53 | 6,036,150 | -0.02(-0.02%) |
Mar 30, 2020 | 81.58 | 81.61 | 81.52 | 81.54 | 6,007,408 | +0.04(+0.05%) |
Mar 27, 2020 | 81.55 | 81.55 | 81.38 | 81.51 | 39,428,096 | -0.02(-0.02%) |
Mar 26, 2020 | 81.45 | 81.56 | 81.44 | 81.53 | 8,909,826 | +0.09(+0.12%) |
Mar 25, 2020 | 81.36 | 81.49 | 81.36 | 81.43 | 6,482,810 | +0.09(+0.12%) |
Mar 24, 2020 | 81.37 | 81.43 | 81.34 | 81.34 | 8,894,337 | -0.11(-0.14%) |
Mar 23, 2020 | 81.56 | 81.58 | 81.42 | 81.45 | 10,069,692 | +0.09(+0.12%) |
Mar 20, 2020 | 81.25 | 81.49 | 81.25 | 81.36 | 11,357,857 | +0.22(+0.27%) |
Mar 19, 2020 | 81.10 | 81.39 | 81.10 | 81.14 | 13,712,337 | +0.14(+0.17%) |
Mar 18, 2020 | 81.10 | 81.63 | 81.00 | 81.00 | 12,658,853 | -0.10(-0.13%) |
Mar 17, 2020 | 81.36 | 81.39 | 81.02 | 81.10 | 11,149,636 | -0.19(-0.23%) |
Mar 16, 2020 | 81.44 | 81.58 | 81.27 | 81.29 | 12,888,900 | +0.13(+0.16%) |
Mar 13, 2020 | 80.94 | 81.20 | 80.85 | 81.16 | 10,016,967 | +0.10(+0.13%) |
Mar 12, 2020 | 81.18 | 81.40 | 81.06 | 81.06 | 13,089,245 | -0.02(-0.02%) |
Mar 11, 2020 | 81.18 | 81.20 | 81.06 | 81.07 | 8,369,978 | -0.09(-0.12%) |
Mar 10, 2020 | 81.18 | 81.24 | 81.04 | 81.17 | 12,724,664 | -0.36(-0.44%) |
Mar 09, 2020 | 81.24 | 81.53 | 81.24 | 81.53 | 47,158,948 | +0.44(+0.55%) |
Mar 06, 2020 | 81.19 | 81.24 | 81.06 | 81.08 | 4,654,471 | +0.09(+0.12%) |
Mar 05, 2020 | 81.00 | 81.02 | 80.96 | 80.99 | 4,036,847 | +0.17(+0.21%) |
Mar 04, 2020 | 80.87 | 80.94 | 80.82 | 80.82 | 6,072,356 | +0.01(+0.02%) |
Mar 03, 2020 | 80.55 | 80.91 | 80.53 | 80.81 | 7,688,714 | +0.32(+0.39%) |
Mar 02, 2020 | 80.63 | 80.71 | 80.49 | 80.49 | 15,956,419 | -0.03(-0.04%) |
Feb 28, 2020 | 80.45 | 80.56 | 80.42 | 80.52 | 10,176,277 | +0.29(+0.36%) |
Feb 27, 2020 | 80.25 | 80.31 | 80.18 | 80.23 | 6,397,134 | +0.09(+0.12%) |
Feb 26, 2020 | 80.06 | 80.16 | 80.05 | 80.14 | 3,926,631 | +0.06(+0.07%) |
Feb 25, 2020 | 80.02 | 80.12 | 80.02 | 80.08 | 3,222,692 | +0.08(+0.11%) |
Feb 24, 2020 | 80.00 | 80.03 | 79.99 | 80.00 | 2,901,362 | +0.13(+0.16%) |
Feb 21, 2020 | 79.83 | 79.91 | 79.83 | 79.87 | 1,915,098 | +0.07(+0.08%) |
Feb 20, 2020 | 79.77 | 79.82 | 79.77 | 79.80 | 2,183,836 | +0.02(+0.02%) |
Feb 19, 2020 | 79.75 | 79.78 | 79.73 | 79.78 | 1,514,825 | +0.01(+0.01%) |
Feb 18, 2020 | 79.77 | 79.79 | 79.75 | 79.77 | 1,777,343 | +0.03(+0.04%) |
Feb 14, 2020 | 79.74 | 79.75 | 79.73 | 79.74 | 1,660,859 | +0.03(+0.04%) |
Feb 13, 2020 | 79.72 | 79.73 | 79.70 | 79.71 | 1,810,654 | +0.02(+0.02%) |
Feb 12, 2020 | 79.70 | 79.71 | 79.69 | 79.69 | 1,490,908 | -0.04(-0.05%) |
Feb 11, 2020 | 79.73 | 79.74 | 79.71 | 79.73 | 2,034,748 | -0.04(-0.05%) |
Feb 10, 2020 | 79.77 | 79.79 | 79.74 | 79.76 | 1,046,286 | +0.04(+0.05%) |
Feb 07, 2020 | 79.72 | 79.74 | 79.71 | 79.73 | 1,499,138 | +0.05(+0.06%) |
Feb 06, 2020 | 79.66 | 79.68 | 79.65 | 79.68 | 1,603,130 | +0.02(+0.02%) |
Feb 05, 2020 | 79.67 | 79.69 | 79.66 | 79.66 | 2,373,409 | -0.06(-0.07%) |
Feb 04, 2020 | 79.73 | 79.73 | 79.69 | 79.72 | 1,677,198 | -0.08(-0.11%) |
Feb 03, 2020 | 79.80 | 79.82 | 79.75 | 79.80 | 4,400,956 | -0.02(-0.03%) |
Jan 31, 2020 | 79.76 | 79.84 | 79.76 | 79.82 | 4,584,102 | +0.10(+0.13%) |
Jan 30, 2020 | 79.74 | 79.78 | 79.71 | 79.72 | 1,437,724 | +0.01(+0.01%) |
Jan 29, 2020 | 79.66 | 79.71 | 79.65 | 79.71 | 1,353,256 | +0.07(+0.09%) |
Jan 28, 2020 | 79.67 | 79.68 | 79.63 | 79.64 | 1,315,245 | -0.04(-0.05%) |
Jan 27, 2020 | 79.68 | 79.69 | 79.66 | 79.67 | 2,042,563 | +0.08(+0.11%) |
Jan 24, 2020 | 79.57 | 79.62 | 79.56 | 79.59 | 3,964,130 | +0.03(+0.04%) |
Jan 23, 2020 | 79.56 | 79.60 | 79.54 | 79.56 | 7,330,164 | +0.03(+0.04%) |
Jan 22, 2020 | 79.51 | 79.54 | 79.51 | 79.53 | 2,003,021 | +0.01(+0.02%) |
Jan 21, 2020 | 79.51 | 79.52 | 79.51 | 79.51 | 3,001,353 | +0.02(+0.02%) |
Jan 17, 2020 | 79.46 | 79.50 | 79.45 | 79.50 | 1,698,151 | +0.03(+0.04%) |
Jan 16, 2020 | 79.46 | 79.47 | 79.44 | 79.47 | 2,127,424 | +0.00(+0.00%) |
Jan 15, 2020 | 79.46 | 79.47 | 79.44 | 79.47 | 2,631,636 | +0.04(+0.05%) |
Jan 14, 2020 | 79.42 | 79.46 | 79.42 | 79.43 | 2,477,561 | +0.01(+0.01%) |
Jan 13, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 1,360,265 | -0.01(-0.01%) |
Jan 10, 2020 | 79.42 | 79.45 | 79.42 | 79.43 | 1,136,615 | +0.02(+0.02%) |
Jan 09, 2020 | 79.37 | 79.43 | 79.37 | 79.41 | 1,518,860 | +0.01(+0.01%) |
Jan 08, 2020 | 79.45 | 79.47 | 79.39 | 79.40 | 1,988,019 | -0.04(-0.05%) |
Jan 07, 2020 | 79.45 | 79.46 | 79.43 | 79.44 | 1,176,787 | +0.00(+0.00%) |
Jan 06, 2020 | 79.46 | 79.47 | 79.41 | 79.44 | 1,207,179 | -0.03(-0.04%) |
Jan 03, 2020 | 79.45 | 79.49 | 79.42 | 79.47 | 2,175,126 | +0.07(+0.08%) |