Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.15 | 80.25 | 79.99 | 80.12 | 3,337,840 | -0.06(-0.08%) |
Apr 29, 2020 | 79.99 | 80.23 | 79.87 | 80.18 | 2,451,714 | +0.42(+0.53%) |
Apr 28, 2020 | 79.82 | 79.86 | 79.66 | 79.76 | 2,659,277 | +0.18(+0.22%) |
Apr 27, 2020 | 79.85 | 79.90 | 79.37 | 79.59 | 2,414,049 | -0.24(-0.30%) |
Apr 24, 2020 | 79.84 | 79.85 | 79.65 | 79.82 | 2,173,942 | +0.01(+0.01%) |
Apr 23, 2020 | 79.93 | 79.94 | 79.63 | 79.81 | 2,094,689 | +0.20(+0.25%) |
Apr 22, 2020 | 79.52 | 79.80 | 79.39 | 79.61 | 2,313,324 | +0.06(+0.08%) |
Apr 21, 2020 | 79.68 | 79.88 | 79.30 | 79.55 | 4,111,897 | -0.04(-0.06%) |
Apr 20, 2020 | 79.71 | 79.71 | 79.47 | 79.59 | 2,632,656 | -0.29(-0.36%) |
Apr 17, 2020 | 80.20 | 80.20 | 79.79 | 79.88 | 3,441,343 | +0.19(+0.24%) |
Apr 16, 2020 | 79.76 | 80.03 | 79.63 | 79.69 | 4,314,969 | -0.23(-0.29%) |
Apr 15, 2020 | 79.37 | 79.94 | 79.32 | 79.92 | 3,217,003 | +0.47(+0.60%) |
Apr 14, 2020 | 80.15 | 80.15 | 79.37 | 79.44 | 5,465,123 | -0.33(-0.42%) |
Apr 13, 2020 | 79.55 | 79.97 | 79.25 | 79.78 | 4,763,123 | +0.19(+0.24%) |
Apr 09, 2020 | 78.69 | 79.63 | 78.51 | 79.59 | 5,937,951 | +2.09(+2.69%) |
Apr 08, 2020 | 77.09 | 77.61 | 76.66 | 77.50 | 3,536,548 | +0.89(+1.16%) |
Apr 07, 2020 | 76.50 | 76.81 | 76.45 | 76.61 | 3,164,078 | +0.20(+0.26%) |
Apr 06, 2020 | 76.23 | 76.52 | 75.93 | 76.41 | 2,489,358 | +0.77(+1.02%) |
Apr 03, 2020 | 75.72 | 76.02 | 75.42 | 75.64 | 2,772,868 | -0.20(-0.27%) |
Apr 02, 2020 | 75.73 | 76.27 | 75.44 | 75.84 | 4,254,614 | +0.19(+0.26%) |
Apr 01, 2020 | 76.05 | 76.06 | 75.39 | 75.65 | 5,858,260 | -0.51(-0.67%) |
Mar 31, 2020 | 75.76 | 76.63 | 75.73 | 76.16 | 3,802,069 | +0.32(+0.43%) |
Mar 30, 2020 | 75.01 | 76.01 | 74.96 | 75.84 | 4,136,781 | +0.76(+1.01%) |
Mar 27, 2020 | 75.05 | 75.51 | 74.27 | 75.08 | 3,116,287 | -0.15(-0.20%) |
Mar 26, 2020 | 74.78 | 75.64 | 74.50 | 75.22 | 3,748,346 | +0.12(+0.16%) |
Mar 25, 2020 | 73.47 | 75.69 | 73.46 | 75.10 | 4,517,586 | +2.22(+3.05%) |
Mar 24, 2020 | 71.82 | 74.20 | 71.82 | 72.88 | 3,869,294 | +0.20(+0.28%) |
Mar 23, 2020 | 70.25 | 73.28 | 69.96 | 72.68 | 9,569,476 | +3.74(+5.43%) |
Mar 20, 2020 | 70.40 | 71.31 | 68.94 | 68.94 | 8,156,182 | -0.83(-1.19%) |
Mar 19, 2020 | 69.43 | 71.39 | 68.93 | 69.77 | 6,453,720 | -1.73(-2.42%) |
Mar 18, 2020 | 73.22 | 74.05 | 71.14 | 71.50 | 8,459,704 | -3.36(-4.49%) |
Mar 17, 2020 | 76.40 | 76.90 | 74.69 | 74.86 | 7,656,925 | -2.85(-3.67%) |
Mar 16, 2020 | 74.07 | 77.72 | 73.83 | 77.71 | 7,105,379 | +0.00(+0.00%) |
Mar 13, 2020 | 76.08 | 78.21 | 76.08 | 77.71 | 7,365,332 | +1.67(+2.20%) |
Mar 12, 2020 | 77.55 | 78.77 | 74.45 | 76.04 | 16,383,575 | -2.23(-2.85%) |
Mar 11, 2020 | 80.10 | 80.23 | 78.25 | 78.27 | 9,530,512 | -2.03(-2.53%) |
Mar 10, 2020 | 81.18 | 81.32 | 80.29 | 80.30 | 9,789,577 | -1.08(-1.33%) |
Mar 09, 2020 | 82.14 | 82.14 | 81.14 | 81.38 | 5,712,926 | -1.39(-1.68%) |
Mar 06, 2020 | 83.05 | 83.16 | 82.69 | 82.77 | 5,943,609 | -0.10(-0.12%) |
Mar 05, 2020 | 83.11 | 83.14 | 82.82 | 82.87 | 3,962,864 | -0.05(-0.06%) |
Mar 04, 2020 | 83.07 | 83.21 | 82.89 | 82.92 | 3,174,112 | +0.09(+0.11%) |
Mar 03, 2020 | 82.14 | 83.10 | 82.08 | 82.83 | 8,461,529 | +0.84(+1.02%) |
Mar 02, 2020 | 82.22 | 82.44 | 81.97 | 81.99 | 6,613,994 | -0.17(-0.20%) |
Feb 28, 2020 | 81.68 | 82.16 | 81.51 | 82.16 | 10,773,697 | +0.68(+0.84%) |
Feb 27, 2020 | 81.78 | 81.81 | 81.46 | 81.48 | 5,114,557 | -0.23(-0.28%) |
Feb 26, 2020 | 81.71 | 81.89 | 81.69 | 81.71 | 3,473,956 | -0.09(-0.11%) |
Feb 25, 2020 | 81.73 | 81.90 | 81.70 | 81.79 | 3,505,672 | +0.12(+0.15%) |
Feb 24, 2020 | 81.76 | 81.77 | 81.67 | 81.67 | 3,493,800 | +0.12(+0.15%) |
Feb 21, 2020 | 81.51 | 81.69 | 81.50 | 81.55 | 3,277,630 | +0.16(+0.19%) |
Feb 20, 2020 | 81.26 | 81.41 | 79.66 | 81.39 | 6,050,318 | +0.18(+0.22%) |
Feb 19, 2020 | 81.20 | 81.29 | 81.17 | 81.21 | 2,032,142 | -0.05(-0.06%) |
Feb 18, 2020 | 81.23 | 81.30 | 81.16 | 81.26 | 1,257,962 | +0.12(+0.15%) |
Feb 14, 2020 | 81.18 | 81.22 | 81.14 | 81.14 | 1,600,021 | +0.10(+0.13%) |
Feb 13, 2020 | 81.04 | 81.13 | 81.03 | 81.03 | 1,483,763 | -0.01(-0.01%) |
Feb 12, 2020 | 81.05 | 81.09 | 81.00 | 81.04 | 2,026,095 | -0.09(-0.11%) |
Feb 11, 2020 | 81.17 | 81.25 | 81.10 | 81.13 | 2,393,917 | -0.12(-0.15%) |
Feb 10, 2020 | 81.16 | 81.30 | 81.12 | 81.25 | 1,555,342 | +0.18(+0.23%) |
Feb 07, 2020 | 81.02 | 81.13 | 80.96 | 81.07 | 1,883,901 | +0.22(+0.27%) |
Feb 06, 2020 | 80.85 | 80.93 | 80.82 | 80.85 | 2,160,618 | -0.03(-0.03%) |
Feb 05, 2020 | 80.84 | 80.93 | 80.80 | 80.88 | 2,206,978 | -0.08(-0.10%) |
Feb 04, 2020 | 80.97 | 80.99 | 80.89 | 80.96 | 1,527,245 | -0.20(-0.25%) |