Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,309 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,899 | +0.09(+0.12%) |
Feb 26, 2020 | 79.80 | 79.90 | 79.79 | 79.88 | 3,939,377 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,153 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,780 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.65 | 79.57 | 79.61 | 1,921,315 | +0.07(+0.08%) |
Feb 20, 2020 | 79.51 | 79.56 | 79.51 | 79.54 | 2,190,925 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,742 | +0.01(+0.01%) |
Feb 18, 2020 | 79.51 | 79.53 | 79.50 | 79.51 | 1,783,112 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,250 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,531 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,748 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,353 | -0.04(-0.05%) |
Feb 10, 2020 | 79.51 | 79.53 | 79.49 | 79.50 | 1,049,682 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,504,004 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,334 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,113 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,642 | -0.08(-0.11%) |
Feb 03, 2020 | 79.54 | 79.56 | 79.50 | 79.54 | 4,415,241 | -0.02(-0.03%) |
Jan 31, 2020 | 79.50 | 79.58 | 79.50 | 79.57 | 4,598,982 | +0.10(+0.13%) |
Jan 30, 2020 | 79.48 | 79.52 | 79.45 | 79.46 | 1,442,391 | +0.01(+0.01%) |
Jan 29, 2020 | 79.41 | 79.45 | 79.39 | 79.45 | 1,357,649 | +0.07(+0.09%) |
Jan 28, 2020 | 79.42 | 79.43 | 79.37 | 79.38 | 1,319,515 | -0.04(-0.05%) |
Jan 27, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 2,049,193 | +0.08(+0.11%) |
Jan 24, 2020 | 79.31 | 79.36 | 79.30 | 79.33 | 3,976,998 | +0.03(+0.04%) |
Jan 23, 2020 | 79.30 | 79.34 | 79.29 | 79.30 | 7,353,959 | +0.03(+0.04%) |
Jan 22, 2020 | 79.26 | 79.29 | 79.26 | 79.27 | 2,009,523 | +0.01(+0.02%) |
Jan 21, 2020 | 79.25 | 79.27 | 79.25 | 79.26 | 3,011,096 | +0.02(+0.02%) |
Jan 17, 2020 | 79.20 | 79.24 | 79.19 | 79.24 | 1,703,663 | +0.03(+0.04%) |
Jan 16, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,134,330 | +0.00(+0.00%) |
Jan 15, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,640,179 | +0.04(+0.05%) |
Jan 14, 2020 | 79.16 | 79.20 | 79.16 | 79.17 | 2,485,604 | +0.01(+0.01%) |
Jan 13, 2020 | 79.17 | 79.17 | 79.15 | 79.16 | 1,364,681 | -0.01(-0.01%) |
Jan 10, 2020 | 79.16 | 79.19 | 79.16 | 79.17 | 1,140,304 | +0.02(+0.02%) |
Jan 09, 2020 | 79.12 | 79.17 | 79.12 | 79.15 | 1,523,791 | +0.01(+0.01%) |
Jan 08, 2020 | 79.19 | 79.21 | 79.14 | 79.15 | 1,994,472 | -0.04(-0.05%) |
Jan 07, 2020 | 79.19 | 79.20 | 79.17 | 79.18 | 1,180,607 | +0.00(+0.00%) |
Jan 06, 2020 | 79.20 | 79.21 | 79.15 | 79.18 | 1,211,097 | -0.03(-0.04%) |
Jan 03, 2020 | 79.19 | 79.23 | 79.16 | 79.21 | 2,182,187 | +0.07(+0.08%) |
Jan 02, 2020 | 79.15 | 79.18 | 79.12 | 79.15 | 2,851,295 | +0.04(+0.05%) |
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,693 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,629 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,209 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.01 | 79.03 | 1,237,641 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 958,009 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,828 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.01 | 1,512,168 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.01 | 1,566,701 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,408 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,212 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,972 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,027 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.92 | 1,743,833 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,604 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,901 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,251 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,211 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,565 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.06 | 79.01 | 79.04 | 2,162,032 | -0.04(-0.05%) |
Dec 03, 2019 | 79.06 | 79.12 | 79.06 | 79.07 | 2,182,498 | +0.11(+0.14%) |