Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.28 | 83.29 | 83.28 | 83.28 | 11,079,823 | -0.01(-0.01%) |
Feb 27, 2020 | 83.27 | 83.29 | 83.27 | 83.29 | 7,709,699 | +0.02(+0.02%) |
Feb 26, 2020 | 83.27 | 83.27 | 83.26 | 83.27 | 5,323,231 | +0.02(+0.02%) |
Feb 25, 2020 | 83.26 | 83.26 | 83.26 | 83.26 | 4,767,210 | +0.00(+0.00%) |
Feb 24, 2020 | 83.26 | 83.26 | 83.26 | 83.26 | 3,476,119 | -0.01(-0.01%) |
Feb 21, 2020 | 83.26 | 83.26 | 83.26 | 83.26 | 950,870 | +0.02(+0.02%) |
Feb 20, 2020 | 83.26 | 83.26 | 83.25 | 83.25 | 2,558,716 | +0.00(+0.00%) |
Feb 19, 2020 | 83.25 | 83.25 | 83.24 | 83.25 | 1,458,881 | +0.00(+0.00%) |
Feb 18, 2020 | 83.24 | 83.25 | 83.24 | 83.25 | 983,632 | +0.01(+0.01%) |
Feb 14, 2020 | 83.25 | 83.25 | 83.23 | 83.24 | 1,319,743 | +0.00(+0.00%) |
Feb 13, 2020 | 83.24 | 83.24 | 83.23 | 83.24 | 1,353,197 | +0.01(+0.01%) |
Feb 12, 2020 | 83.22 | 83.23 | 83.22 | 83.23 | 905,235 | +0.01(+0.01%) |
Feb 11, 2020 | 83.21 | 83.22 | 83.21 | 83.22 | 1,267,206 | +0.01(+0.01%) |
Feb 10, 2020 | 83.22 | 83.23 | 83.21 | 83.21 | 699,056 | -0.01(-0.01%) |
Feb 07, 2020 | 83.22 | 83.22 | 83.21 | 83.22 | 959,553 | +0.00(+0.00%) |
Feb 06, 2020 | 83.21 | 83.22 | 83.21 | 83.22 | 1,270,645 | +0.01(+0.01%) |
Feb 05, 2020 | 83.20 | 83.21 | 83.19 | 83.21 | 1,116,610 | +0.02(+0.02%) |
Feb 04, 2020 | 83.20 | 83.20 | 83.19 | 83.19 | 1,114,207 | +0.00(+0.00%) |
Feb 03, 2020 | 83.20 | 83.20 | 83.19 | 83.19 | 2,007,552 | +0.01(+0.01%) |
Jan 31, 2020 | 83.19 | 83.19 | 83.18 | 83.18 | 1,937,440 | +0.00(+0.00%) |
Jan 30, 2020 | 83.18 | 83.19 | 83.18 | 83.18 | 866,016 | +0.00(+0.00%) |
Jan 29, 2020 | 83.18 | 83.18 | 83.18 | 83.18 | 930,136 | +0.01(+0.01%) |
Jan 28, 2020 | 83.18 | 83.18 | 83.18 | 83.18 | 1,879,525 | +0.00(+0.00%) |
Jan 27, 2020 | 83.17 | 83.18 | 83.17 | 83.18 | 1,610,473 | +0.01(+0.01%) |
Jan 24, 2020 | 83.18 | 83.18 | 83.17 | 83.17 | 1,368,621 | +0.00(+0.00%) |
Jan 23, 2020 | 83.17 | 83.18 | 83.17 | 83.17 | 982,786 | +0.01(+0.01%) |
Jan 22, 2020 | 83.16 | 83.16 | 83.15 | 83.16 | 1,273,033 | +0.00(+0.00%) |
Jan 21, 2020 | 83.16 | 83.16 | 83.15 | 83.16 | 3,489,161 | +0.01(+0.01%) |
Jan 17, 2020 | 83.16 | 83.16 | 83.15 | 83.15 | 1,455,996 | -0.01(-0.01%) |
Jan 16, 2020 | 83.14 | 83.16 | 83.14 | 83.16 | 1,214,946 | +0.02(+0.02%) |
Jan 15, 2020 | 83.14 | 83.14 | 83.13 | 83.14 | 948,953 | +0.01(+0.01%) |
Jan 14, 2020 | 83.13 | 83.14 | 83.13 | 83.13 | 1,161,415 | +0.00(+0.00%) |
Jan 13, 2020 | 83.13 | 83.13 | 83.12 | 83.13 | 1,605,700 | +0.00(+0.00%) |
Jan 10, 2020 | 83.12 | 83.13 | 83.12 | 83.13 | 1,251,314 | +0.00(+0.00%) |
Jan 09, 2020 | 83.13 | 83.13 | 83.12 | 83.13 | 1,083,173 | +0.01(+0.01%) |
Jan 08, 2020 | 83.11 | 83.12 | 83.11 | 83.12 | 1,415,287 | +0.02(+0.02%) |
Jan 07, 2020 | 83.11 | 83.11 | 83.10 | 83.10 | 1,394,539 | +0.00(+0.00%) |
Jan 06, 2020 | 83.11 | 83.12 | 83.10 | 83.10 | 2,720,168 | -0.01(-0.01%) |
Jan 03, 2020 | 83.11 | 83.11 | 83.10 | 83.11 | 938,788 | +0.00(+0.00%) |
Jan 02, 2020 | 83.10 | 83.11 | 83.09 | 83.11 | 3,485,289 | +0.03(+0.03%) |
Dec 31, 2019 | 83.10 | 83.10 | 83.08 | 83.08 | 1,547,553 | +0.00(+0.00%) |
Dec 30, 2019 | 83.09 | 83.09 | 83.08 | 83.08 | 1,520,357 | +0.01(+0.01%) |
Dec 27, 2019 | 83.08 | 83.08 | 83.08 | 83.08 | 1,458,968 | -0.01(-0.01%) |
Dec 26, 2019 | 83.07 | 83.08 | 83.07 | 83.08 | 1,052,214 | +0.01(+0.01%) |
Dec 24, 2019 | 83.08 | 83.08 | 83.07 | 83.08 | 1,147,322 | +0.01(+0.01%) |
Dec 23, 2019 | 83.06 | 83.07 | 83.06 | 83.07 | 3,132,438 | +0.00(+0.00%) |
Dec 20, 2019 | 83.07 | 83.07 | 83.06 | 83.07 | 1,513,880 | +0.00(+0.01%) |
Dec 19, 2019 | 83.05 | 83.06 | 83.05 | 83.06 | 1,556,826 | +0.01(+0.01%) |
Dec 18, 2019 | 83.05 | 83.05 | 83.04 | 83.05 | 1,167,879 | +0.02(+0.02%) |
Dec 17, 2019 | 83.04 | 83.05 | 83.03 | 83.03 | 2,592,593 | -0.01(-0.01%) |
Dec 16, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 774,299 | +0.02(+0.02%) |
Dec 13, 2019 | 83.03 | 83.04 | 83.03 | 83.03 | 829,786 | -0.02(-0.02%) |
Dec 12, 2019 | 83.04 | 83.04 | 83.03 | 83.04 | 663,128 | +0.02(+0.02%) |
Dec 11, 2019 | 83.03 | 83.03 | 83.02 | 83.03 | 1,419,781 | +0.00(+0.00%) |
Dec 10, 2019 | 83.03 | 83.03 | 83.02 | 83.03 | 1,146,658 | +0.00(+0.00%) |
Dec 09, 2019 | 83.02 | 83.03 | 83.02 | 83.03 | 855,218 | +0.01(+0.01%) |
Dec 06, 2019 | 83.01 | 83.02 | 83.01 | 83.02 | 1,290,571 | +0.00(+0.00%) |
Dec 05, 2019 | 83.02 | 83.02 | 83.01 | 83.02 | 954,292 | +0.02(+0.02%) |
Dec 04, 2019 | 83.00 | 83.01 | 83.00 | 83.00 | 1,110,596 | +0.01(+0.01%) |
Dec 03, 2019 | 83.00 | 83.00 | 82.99 | 82.99 | 2,208,364 | -0.01(-0.01%) |