Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.09 | 75.63 | 74.89 | 75.03 | 8,545,202 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.51 | 9,752,407 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.01 | 72.86 | 74.74 | 33,961,596 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,784 | +2.96(+4.15%) |
Mar 25, 2020 | 69.76 | 73.12 | 69.76 | 71.30 | 13,188,201 | +1.65(+2.36%) |
Mar 24, 2020 | 68.35 | 69.83 | 68.10 | 69.65 | 14,538,843 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.87 | 66.98 | 7,348,036 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,210,120 | -1.53(-2.19%) |
Mar 19, 2020 | 70.10 | 71.09 | 69.33 | 69.75 | 10,632,339 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,709,339 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.73 | 73.07 | 74.55 | 15,213,707 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.01 | 72.08 | 74.02 | 12,463,746 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.59 | 76.62 | 78.55 | 14,363,797 | +2.45(+3.22%) |
Mar 12, 2020 | 74.90 | 78.75 | 74.69 | 76.10 | 15,774,190 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.67 | 79.31 | 17,889,464 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.45 | 79.67 | 81.10 | 21,711,138 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,936,796 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.66 | 19,233,764 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,766,538 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,921,269 | +1.12(+1.33%) |
Mar 03, 2020 | 85.03 | 85.83 | 84.45 | 84.72 | 27,164,826 | -0.34(-0.40%) |
Mar 02, 2020 | 84.22 | 85.11 | 83.91 | 85.06 | 23,630,390 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.32 | 34,518,564 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,921,728 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 84.99 | 85.25 | 27,121,498 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.19 | 85.10 | 85.16 | 29,248,370 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.66 | 85.84 | 20,569,824 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.63 | 86.78 | 9,321,353 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.90 | 86.54 | 86.86 | 8,687,892 | +0.12(+0.14%) |
Feb 19, 2020 | 86.70 | 86.82 | 86.70 | 86.74 | 5,275,085 | +0.07(+0.08%) |
Feb 18, 2020 | 86.79 | 86.82 | 86.60 | 86.67 | 6,482,012 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,642 | +0.04(+0.05%) |
Feb 13, 2020 | 86.71 | 86.84 | 86.65 | 86.80 | 11,028,217 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,379 | +0.24(+0.28%) |
Feb 11, 2020 | 86.63 | 86.65 | 86.51 | 86.56 | 10,576,682 | +0.03(+0.04%) |
Feb 10, 2020 | 86.38 | 86.56 | 86.32 | 86.52 | 8,462,549 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.34 | 86.40 | 10,055,593 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.33 | 86.52 | 8,074,231 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.49 | 11,751,850 | +0.34(+0.39%) |
Feb 04, 2020 | 85.93 | 86.17 | 85.92 | 86.15 | 12,676,442 | +0.53(+0.62%) |
Feb 03, 2020 | 85.70 | 85.89 | 85.60 | 85.62 | 12,179,478 | +0.04(+0.04%) |
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,023,395 | -0.40(-0.47%) |
Jan 30, 2020 | 85.67 | 86.00 | 85.59 | 85.99 | 14,226,643 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,375,114 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 85.99 | 85.42 | 85.87 | 11,692,759 | +0.73(+0.86%) |
Jan 27, 2020 | 85.27 | 85.39 | 85.04 | 85.14 | 12,604,911 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.74 | 85.79 | 14,736,058 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.11 | 86.13 | 8,064,743 | -0.27(-0.32%) |
Jan 22, 2020 | 86.37 | 86.46 | 86.32 | 86.40 | 4,671,201 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.26 | 86.27 | 5,501,425 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.45 | 86.47 | 5,218,041 | -0.05(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.47 | 86.53 | 4,275,202 | +0.05(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.47 | 6,164,206 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.43 | 6,447,883 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.51 | 86.43 | 86.47 | 5,180,850 | +0.03(+0.04%) |
Jan 10, 2020 | 86.44 | 86.47 | 86.37 | 86.44 | 5,696,566 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.43 | 86.25 | 86.41 | 3,382,079 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.29 | 86.11 | 86.21 | 7,224,113 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.14 | 4,922,627 | -0.06(-0.07%) |
Jan 06, 2020 | 86.18 | 86.21 | 86.08 | 86.21 | 5,384,543 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.07 | 86.26 | 6,120,945 | -0.06(-0.07%) |