Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.22 | 77.52 | 77.11 | 77.43 | 18,350,762 | +0.51(+0.66%) |
Feb 27, 2020 | 76.98 | 77.09 | 76.86 | 76.92 | 10,651,943 | +0.09(+0.12%) |
Feb 26, 2020 | 76.82 | 77.01 | 76.75 | 76.83 | 8,981,901 | -0.04(-0.06%) |
Feb 25, 2020 | 76.83 | 76.97 | 76.81 | 76.88 | 8,883,677 | +0.06(+0.08%) |
Feb 24, 2020 | 76.90 | 76.92 | 76.80 | 76.81 | 7,075,460 | +0.24(+0.31%) |
Feb 21, 2020 | 76.54 | 76.69 | 76.51 | 76.57 | 7,352,204 | +0.19(+0.25%) |
Feb 20, 2020 | 76.29 | 76.39 | 76.26 | 76.39 | 9,416,770 | +0.19(+0.25%) |
Feb 19, 2020 | 76.18 | 76.24 | 76.14 | 76.20 | 3,482,774 | -0.01(-0.01%) |
Feb 18, 2020 | 76.24 | 76.28 | 76.15 | 76.21 | 4,084,461 | +0.12(+0.15%) |
Feb 14, 2020 | 76.14 | 76.16 | 76.08 | 76.09 | 3,438,835 | +0.08(+0.11%) |
Feb 13, 2020 | 75.98 | 76.06 | 75.95 | 76.01 | 3,196,300 | +0.07(+0.09%) |
Feb 12, 2020 | 75.95 | 75.97 | 75.90 | 75.94 | 4,624,911 | -0.09(-0.12%) |
Feb 11, 2020 | 76.12 | 76.14 | 76.02 | 76.03 | 4,257,296 | -0.12(-0.16%) |
Feb 10, 2020 | 76.17 | 76.21 | 76.10 | 76.15 | 3,121,179 | +0.12(+0.15%) |
Feb 07, 2020 | 76.01 | 76.06 | 75.95 | 76.04 | 4,672,064 | +0.23(+0.31%) |
Feb 06, 2020 | 75.78 | 75.82 | 75.72 | 75.81 | 3,849,736 | +0.07(+0.09%) |
Feb 05, 2020 | 75.76 | 75.80 | 75.71 | 75.73 | 3,963,781 | -0.12(-0.16%) |
Feb 04, 2020 | 75.89 | 75.89 | 75.79 | 75.86 | 4,684,699 | -0.23(-0.31%) |
Feb 03, 2020 | 76.05 | 76.13 | 75.94 | 76.09 | 6,757,548 | -0.07(-0.09%) |
Jan 31, 2020 | 76.05 | 76.21 | 76.04 | 76.16 | 7,033,974 | +0.20(+0.26%) |
Jan 30, 2020 | 76.02 | 76.10 | 75.90 | 75.96 | 5,385,298 | +0.02(+0.02%) |
Jan 29, 2020 | 75.85 | 75.99 | 75.82 | 75.95 | 4,690,959 | +0.21(+0.28%) |
Jan 28, 2020 | 75.81 | 75.82 | 75.68 | 75.73 | 4,484,251 | -0.13(-0.18%) |
Jan 27, 2020 | 75.85 | 75.87 | 75.79 | 75.87 | 3,602,924 | +0.25(+0.33%) |
Jan 24, 2020 | 75.55 | 75.70 | 75.52 | 75.62 | 5,107,410 | +0.12(+0.15%) |
Jan 23, 2020 | 75.50 | 75.55 | 75.45 | 75.50 | 3,486,378 | +0.13(+0.18%) |
Jan 22, 2020 | 75.33 | 75.37 | 75.30 | 75.37 | 4,707,314 | +0.06(+0.08%) |
Jan 21, 2020 | 75.24 | 75.33 | 75.18 | 75.30 | 3,268,332 | +0.19(+0.25%) |
Jan 17, 2020 | 75.05 | 75.13 | 75.03 | 75.12 | 3,470,330 | -0.01(-0.01%) |
Jan 16, 2020 | 75.14 | 75.18 | 75.08 | 75.13 | 5,372,108 | -0.04(-0.06%) |
Jan 15, 2020 | 75.16 | 75.17 | 75.08 | 75.17 | 2,913,130 | +0.12(+0.15%) |
Jan 14, 2020 | 74.98 | 75.06 | 74.97 | 75.06 | 3,921,521 | +0.11(+0.14%) |
Jan 13, 2020 | 74.97 | 74.97 | 74.90 | 74.95 | 4,194,818 | -0.04(-0.06%) |
Jan 10, 2020 | 74.95 | 75.02 | 74.90 | 74.99 | 5,081,920 | +0.12(+0.17%) |
Jan 09, 2020 | 74.73 | 74.90 | 74.68 | 74.87 | 6,610,060 | +0.09(+0.12%) |
Jan 08, 2020 | 74.92 | 74.98 | 74.72 | 74.78 | 4,125,945 | -0.12(-0.15%) |
Jan 07, 2020 | 74.98 | 74.98 | 74.87 | 74.90 | 3,402,283 | -0.06(-0.08%) |
Jan 06, 2020 | 75.07 | 75.08 | 74.90 | 74.96 | 4,166,422 | -0.09(-0.12%) |
Jan 03, 2020 | 74.97 | 75.06 | 74.90 | 75.05 | 6,027,966 | +0.27(+0.36%) |
Jan 02, 2020 | 74.79 | 74.90 | 74.74 | 74.78 | 6,188,332 | +0.10(+0.13%) |
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,160 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.57 | 74.76 | 2,876,826 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,655 | +0.11(+0.14%) |
Dec 26, 2019 | 74.65 | 74.68 | 74.56 | 74.68 | 2,286,666 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,508 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,785 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.59 | 4,103,484 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,008 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,904 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,366 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.59 | 74.60 | 3,237,245 | -0.20(-0.27%) |
Dec 13, 2019 | 74.67 | 74.84 | 74.51 | 74.81 | 4,363,904 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,710 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.83 | 2,905,645 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,235 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,697 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,505 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,405 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,024 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,274 | +0.40(+0.54%) |