Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.31 | 81.37 | 81.26 | 81.26 | 6,055,672 | -0.02(-0.02%) |
Mar 30, 2020 | 81.32 | 81.35 | 81.25 | 81.28 | 6,026,837 | +0.04(+0.05%) |
Mar 27, 2020 | 81.29 | 81.29 | 81.12 | 81.24 | 39,555,616 | -0.02(-0.02%) |
Mar 26, 2020 | 81.19 | 81.30 | 81.18 | 81.26 | 8,938,643 | +0.09(+0.12%) |
Mar 25, 2020 | 81.09 | 81.23 | 81.09 | 81.17 | 6,503,777 | +0.09(+0.12%) |
Mar 24, 2020 | 81.10 | 81.17 | 81.08 | 81.08 | 8,923,103 | -0.11(-0.14%) |
Mar 23, 2020 | 81.30 | 81.32 | 81.16 | 81.19 | 10,102,260 | +0.09(+0.12%) |
Mar 20, 2020 | 80.99 | 81.23 | 80.99 | 81.09 | 11,394,592 | +0.22(+0.27%) |
Mar 19, 2020 | 80.84 | 81.13 | 80.84 | 80.88 | 13,756,687 | +0.14(+0.17%) |
Mar 18, 2020 | 80.84 | 81.37 | 80.74 | 80.74 | 12,699,796 | -0.10(-0.13%) |
Mar 17, 2020 | 81.09 | 81.13 | 80.76 | 80.84 | 11,185,697 | -0.19(-0.23%) |
Mar 16, 2020 | 81.18 | 81.32 | 81.01 | 81.03 | 12,930,586 | +0.13(+0.16%) |
Mar 13, 2020 | 80.68 | 80.93 | 80.59 | 80.90 | 10,049,365 | +0.10(+0.13%) |
Mar 12, 2020 | 80.92 | 81.14 | 80.79 | 80.79 | 13,131,579 | -0.02(-0.02%) |
Mar 11, 2020 | 80.92 | 80.93 | 80.80 | 80.81 | 8,397,050 | -0.09(-0.12%) |
Mar 10, 2020 | 80.92 | 80.98 | 80.78 | 80.91 | 12,765,819 | -0.36(-0.44%) |
Mar 09, 2020 | 80.98 | 81.26 | 80.98 | 81.26 | 47,311,472 | +0.44(+0.55%) |
Mar 06, 2020 | 80.93 | 80.98 | 80.79 | 80.82 | 4,669,525 | +0.09(+0.12%) |
Mar 05, 2020 | 80.74 | 80.76 | 80.70 | 80.73 | 4,049,903 | +0.17(+0.21%) |
Mar 04, 2020 | 80.61 | 80.68 | 80.56 | 80.56 | 6,091,995 | +0.01(+0.02%) |
Mar 03, 2020 | 80.29 | 80.65 | 80.27 | 80.55 | 7,713,582 | +0.31(+0.39%) |
Mar 02, 2020 | 80.37 | 80.45 | 80.23 | 80.23 | 16,008,026 | -0.03(-0.04%) |
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,190 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,824 | +0.09(+0.12%) |
Feb 26, 2020 | 79.81 | 79.90 | 79.79 | 79.88 | 3,939,331 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,115 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,746 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.66 | 79.57 | 79.61 | 1,921,292 | +0.07(+0.08%) |
Feb 20, 2020 | 79.52 | 79.56 | 79.52 | 79.54 | 2,190,899 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,724 | +0.01(+0.01%) |
Feb 18, 2020 | 79.52 | 79.53 | 79.50 | 79.52 | 1,783,091 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,231 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,510 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,730 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,329 | -0.04(-0.05%) |
Feb 10, 2020 | 79.52 | 79.53 | 79.49 | 79.51 | 1,049,670 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,503,987 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,315 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,086 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,623 | -0.08(-0.11%) |
Feb 03, 2020 | 79.54 | 79.56 | 79.50 | 79.54 | 4,415,190 | -0.02(-0.03%) |
Jan 31, 2020 | 79.50 | 79.59 | 79.50 | 79.57 | 4,598,928 | +0.10(+0.13%) |
Jan 30, 2020 | 79.48 | 79.52 | 79.45 | 79.46 | 1,442,374 | +0.01(+0.01%) |
Jan 29, 2020 | 79.41 | 79.45 | 79.39 | 79.45 | 1,357,633 | +0.07(+0.09%) |
Jan 28, 2020 | 79.42 | 79.43 | 79.37 | 79.38 | 1,319,499 | -0.04(-0.05%) |
Jan 27, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 2,049,169 | +0.08(+0.11%) |
Jan 24, 2020 | 79.31 | 79.36 | 79.31 | 79.33 | 3,976,951 | +0.03(+0.04%) |
Jan 23, 2020 | 79.31 | 79.34 | 79.29 | 79.31 | 7,353,872 | +0.03(+0.04%) |
Jan 22, 2020 | 79.26 | 79.29 | 79.26 | 79.27 | 2,009,500 | +0.01(+0.02%) |
Jan 21, 2020 | 79.25 | 79.27 | 79.25 | 79.26 | 3,011,060 | +0.02(+0.02%) |
Jan 17, 2020 | 79.20 | 79.24 | 79.19 | 79.24 | 1,703,643 | +0.03(+0.04%) |
Jan 16, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,134,305 | +0.00(+0.00%) |
Jan 15, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,640,147 | +0.04(+0.05%) |
Jan 14, 2020 | 79.16 | 79.20 | 79.16 | 79.17 | 2,485,574 | +0.01(+0.01%) |
Jan 13, 2020 | 79.17 | 79.17 | 79.15 | 79.16 | 1,364,665 | -0.01(-0.01%) |
Jan 10, 2020 | 79.16 | 79.19 | 79.16 | 79.17 | 1,140,291 | +0.02(+0.02%) |
Jan 09, 2020 | 79.12 | 79.17 | 79.12 | 79.16 | 1,523,773 | +0.01(+0.01%) |
Jan 08, 2020 | 79.19 | 79.21 | 79.14 | 79.15 | 1,994,449 | -0.04(-0.05%) |
Jan 07, 2020 | 79.19 | 79.20 | 79.17 | 79.18 | 1,180,593 | +0.00(+0.00%) |
Jan 06, 2020 | 79.20 | 79.21 | 79.16 | 79.18 | 1,211,083 | -0.03(-0.04%) |
Jan 03, 2020 | 79.19 | 79.23 | 79.17 | 79.21 | 2,182,161 | +0.07(+0.08%) |