Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.66 | 76.66 | 76.53 | 76.55 | 2,043,924 | -0.02(-0.02%) |
Apr 29, 2020 | 76.53 | 76.59 | 76.52 | 76.57 | 1,676,492 | +0.12(+0.16%) |
Apr 28, 2020 | 76.44 | 76.50 | 76.44 | 76.45 | 1,271,699 | +0.01(+0.01%) |
Apr 27, 2020 | 76.38 | 76.50 | 76.37 | 76.44 | 2,372,556 | -0.02(-0.02%) |
Apr 24, 2020 | 76.50 | 76.53 | 76.45 | 76.46 | 1,484,805 | -0.04(-0.05%) |
Apr 23, 2020 | 76.54 | 76.54 | 76.45 | 76.50 | 1,604,702 | +0.06(+0.08%) |
Apr 22, 2020 | 76.47 | 76.62 | 76.42 | 76.43 | 1,323,642 | -0.04(-0.05%) |
Apr 21, 2020 | 76.48 | 76.56 | 76.41 | 76.47 | 1,809,330 | -0.01(-0.01%) |
Apr 20, 2020 | 76.67 | 76.67 | 76.43 | 76.48 | 7,243,046 | -0.10(-0.13%) |
Apr 17, 2020 | 76.73 | 76.73 | 76.57 | 76.58 | 2,367,610 | +0.01(+0.01%) |
Apr 16, 2020 | 76.72 | 76.72 | 76.57 | 76.57 | 1,688,044 | -0.03(-0.04%) |
Apr 15, 2020 | 76.51 | 76.64 | 76.51 | 76.60 | 1,884,629 | +0.11(+0.15%) |
Apr 14, 2020 | 76.62 | 76.62 | 76.48 | 76.49 | 2,661,739 | +0.09(+0.12%) |
Apr 13, 2020 | 76.27 | 76.51 | 76.16 | 76.40 | 5,031,943 | -0.06(-0.07%) |
Apr 09, 2020 | 76.16 | 76.53 | 76.14 | 76.45 | 2,809,229 | +0.40(+0.52%) |
Apr 08, 2020 | 76.07 | 76.17 | 75.97 | 76.05 | 2,300,835 | +0.15(+0.20%) |
Apr 07, 2020 | 76.02 | 76.02 | 75.85 | 75.91 | 2,079,674 | +0.06(+0.09%) |
Apr 06, 2020 | 76.02 | 76.02 | 75.74 | 75.84 | 2,161,540 | +0.12(+0.16%) |
Apr 03, 2020 | 76.03 | 76.03 | 75.72 | 75.72 | 3,049,856 | -0.18(-0.23%) |
Apr 02, 2020 | 76.05 | 76.05 | 75.87 | 75.90 | 1,840,078 | +0.11(+0.15%) |
Apr 01, 2020 | 75.70 | 76.01 | 75.70 | 75.79 | 2,583,170 | -0.17(-0.23%) |
Mar 31, 2020 | 76.04 | 76.07 | 75.75 | 75.96 | 5,006,436 | +0.21(+0.28%) |
Mar 30, 2020 | 75.60 | 75.85 | 75.60 | 75.75 | 2,953,062 | +0.14(+0.18%) |
Mar 27, 2020 | 75.56 | 76.21 | 75.38 | 75.61 | 23,320,320 | -0.06(-0.07%) |
Mar 26, 2020 | 75.70 | 75.79 | 75.35 | 75.66 | 4,566,439 | -0.04(-0.05%) |
Mar 25, 2020 | 75.21 | 75.78 | 75.18 | 75.70 | 2,600,806 | +0.63(+0.84%) |
Mar 24, 2020 | 74.77 | 75.34 | 74.67 | 75.07 | 4,247,175 | +0.25(+0.33%) |
Mar 23, 2020 | 74.08 | 75.58 | 74.08 | 74.82 | 17,318,158 | +0.67(+0.90%) |
Mar 20, 2020 | 73.05 | 74.69 | 73.05 | 74.16 | 8,299,288 | +1.44(+1.98%) |
Mar 19, 2020 | 72.19 | 73.79 | 72.19 | 72.71 | 6,017,041 | -1.22(-1.65%) |
Mar 18, 2020 | 73.95 | 74.53 | 73.54 | 73.93 | 4,525,998 | -0.76(-1.01%) |
Mar 17, 2020 | 74.61 | 75.16 | 74.46 | 74.69 | 3,752,128 | -0.20(-0.27%) |
Mar 16, 2020 | 74.34 | 75.14 | 73.94 | 74.89 | 7,769,156 | -0.40(-0.53%) |
Mar 13, 2020 | 75.04 | 75.54 | 74.93 | 75.29 | 6,320,243 | -0.10(-0.13%) |
Mar 12, 2020 | 75.36 | 75.74 | 73.16 | 75.39 | 5,962,558 | -0.20(-0.27%) |
Mar 11, 2020 | 75.93 | 76.10 | 75.60 | 75.60 | 5,457,709 | -0.27(-0.35%) |
Mar 10, 2020 | 76.21 | 76.23 | 75.87 | 75.87 | 2,949,885 | -0.39(-0.51%) |
Mar 09, 2020 | 76.26 | 76.53 | 76.24 | 76.25 | 4,114,981 | -0.01(-0.01%) |
Mar 06, 2020 | 76.36 | 76.43 | 76.22 | 76.26 | 4,442,790 | +0.10(+0.13%) |
Mar 05, 2020 | 76.23 | 76.26 | 76.16 | 76.16 | 2,213,352 | +0.06(+0.09%) |
Mar 04, 2020 | 76.12 | 76.20 | 76.06 | 76.10 | 1,503,805 | +0.09(+0.12%) |
Mar 03, 2020 | 75.73 | 76.18 | 75.71 | 76.00 | 4,404,595 | +0.33(+0.44%) |
Mar 02, 2020 | 75.79 | 75.91 | 75.65 | 75.67 | 8,490,697 | +0.05(+0.07%) |
Feb 28, 2020 | 75.56 | 75.75 | 75.54 | 75.62 | 5,392,721 | +0.26(+0.34%) |
Feb 27, 2020 | 75.41 | 75.45 | 75.28 | 75.36 | 2,906,528 | +0.10(+0.13%) |
Feb 26, 2020 | 75.20 | 75.32 | 75.19 | 75.26 | 1,749,108 | +0.04(+0.05%) |
Feb 25, 2020 | 75.19 | 75.30 | 75.17 | 75.22 | 2,599,652 | +0.06(+0.09%) |
Feb 24, 2020 | 75.16 | 75.18 | 75.11 | 75.16 | 2,629,810 | +0.18(+0.25%) |
Feb 21, 2020 | 74.95 | 75.03 | 74.94 | 74.97 | 1,229,051 | +0.08(+0.11%) |
Feb 20, 2020 | 74.85 | 74.94 | 74.85 | 74.89 | 1,529,384 | +0.06(+0.07%) |
Feb 19, 2020 | 74.83 | 74.85 | 74.80 | 74.83 | 1,015,591 | -0.03(-0.04%) |
Feb 18, 2020 | 74.86 | 74.89 | 74.83 | 74.86 | 1,127,864 | +0.04(+0.05%) |
Feb 14, 2020 | 74.83 | 74.83 | 74.80 | 74.83 | 1,088,059 | +0.06(+0.07%) |
Feb 13, 2020 | 74.80 | 74.81 | 74.76 | 74.77 | 1,739,242 | +0.03(+0.04%) |
Feb 12, 2020 | 74.78 | 74.78 | 74.74 | 74.74 | 2,067,418 | -0.06(-0.07%) |
Feb 11, 2020 | 74.81 | 74.83 | 74.79 | 74.80 | 1,058,059 | -0.06(-0.07%) |
Feb 10, 2020 | 74.87 | 74.88 | 74.82 | 74.85 | 1,912,221 | +0.04(+0.05%) |
Feb 07, 2020 | 74.78 | 74.83 | 74.75 | 74.82 | 1,323,010 | +0.11(+0.15%) |
Feb 06, 2020 | 74.72 | 74.73 | 74.69 | 74.71 | 1,582,253 | +0.00(+0.00%) |
Feb 05, 2020 | 74.72 | 74.74 | 74.68 | 74.71 | 883,473 | -0.06(-0.09%) |
Feb 04, 2020 | 74.80 | 74.80 | 74.73 | 74.77 | 1,534,741 | -0.12(-0.16%) |