Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.80 | 77.75 | 76.52 | 77.66 | 550,061 | +0.10(+0.12%) |
Feb 27, 2020 | 77.97 | 78.25 | 77.55 | 77.57 | 443,676 | -0.84(-1.07%) |
Feb 26, 2020 | 78.47 | 78.60 | 78.08 | 78.40 | 3,781,872 | +0.00(+0.00%) |
Feb 25, 2020 | 79.07 | 79.07 | 78.38 | 78.40 | 736,431 | -0.55(-0.70%) |
Feb 24, 2020 | 79.00 | 79.09 | 78.83 | 78.96 | 486,036 | -0.48(-0.60%) |
Feb 21, 2020 | 79.60 | 79.60 | 79.38 | 79.43 | 268,383 | -0.12(-0.15%) |
Feb 20, 2020 | 79.58 | 79.63 | 79.42 | 79.55 | 216,844 | +0.06(+0.07%) |
Feb 19, 2020 | 79.53 | 79.56 | 79.45 | 79.50 | 135,215 | -0.03(-0.04%) |
Feb 18, 2020 | 79.50 | 79.55 | 79.43 | 79.53 | 115,655 | +0.03(+0.04%) |
Feb 14, 2020 | 79.51 | 79.55 | 79.47 | 79.50 | 181,472 | -0.03(-0.04%) |
Feb 13, 2020 | 79.51 | 79.64 | 79.51 | 79.53 | 296,956 | -0.18(-0.22%) |
Feb 12, 2020 | 79.59 | 79.70 | 79.55 | 79.70 | 556,161 | +0.23(+0.29%) |
Feb 11, 2020 | 79.49 | 79.59 | 79.43 | 79.47 | 116,867 | +0.08(+0.10%) |
Feb 10, 2020 | 79.45 | 79.49 | 79.36 | 79.39 | 294,048 | -0.06(-0.07%) |
Feb 07, 2020 | 79.35 | 79.51 | 79.35 | 79.45 | 130,805 | -0.02(-0.02%) |
Feb 06, 2020 | 79.28 | 79.48 | 79.26 | 79.47 | 236,464 | +0.13(+0.16%) |
Feb 05, 2020 | 79.26 | 79.35 | 79.26 | 79.34 | 364,362 | +0.18(+0.23%) |
Feb 04, 2020 | 79.06 | 79.15 | 79.06 | 79.15 | 300,423 | +0.33(+0.41%) |
Feb 03, 2020 | 79.02 | 79.07 | 78.83 | 78.83 | 260,558 | -0.00(-0.00%) |
Jan 31, 2020 | 79.06 | 79.06 | 78.76 | 78.83 | 317,635 | -0.29(-0.37%) |
Jan 30, 2020 | 78.87 | 79.15 | 78.87 | 79.12 | 232,008 | +0.06(+0.07%) |
Jan 29, 2020 | 79.25 | 79.25 | 79.06 | 79.07 | 176,156 | -0.03(-0.04%) |
Jan 28, 2020 | 78.94 | 79.18 | 78.91 | 79.10 | 463,932 | +0.29(+0.36%) |
Jan 27, 2020 | 78.90 | 79.00 | 78.69 | 78.81 | 1,285,713 | -0.40(-0.51%) |
Jan 24, 2020 | 79.42 | 79.42 | 79.16 | 79.22 | 403,782 | -0.17(-0.22%) |
Jan 23, 2020 | 79.49 | 79.49 | 79.39 | 79.39 | 497,531 | -0.12(-0.15%) |
Jan 22, 2020 | 79.58 | 79.58 | 79.49 | 79.51 | 227,570 | -0.02(-0.02%) |
Jan 21, 2020 | 79.58 | 79.69 | 79.53 | 79.53 | 332,651 | -0.07(-0.09%) |
Jan 17, 2020 | 79.62 | 79.70 | 79.60 | 79.60 | 291,438 | -0.04(-0.05%) |
Jan 16, 2020 | 79.55 | 79.69 | 79.54 | 79.64 | 393,200 | +0.08(+0.10%) |
Jan 15, 2020 | 79.55 | 79.63 | 79.51 | 79.56 | 445,207 | +0.01(+0.01%) |
Jan 14, 2020 | 79.59 | 79.59 | 79.49 | 79.55 | 391,239 | -0.03(-0.04%) |
Jan 13, 2020 | 79.61 | 79.64 | 79.57 | 79.58 | 156,665 | +0.10(+0.13%) |
Jan 10, 2020 | 79.56 | 79.56 | 79.42 | 79.48 | 117,255 | -0.05(-0.06%) |
Jan 09, 2020 | 79.43 | 79.54 | 79.40 | 79.53 | 227,858 | +0.21(+0.26%) |
Jan 08, 2020 | 79.32 | 79.44 | 79.29 | 79.32 | 1,047,719 | -0.02(-0.03%) |
Jan 07, 2020 | 79.39 | 79.43 | 79.30 | 79.34 | 361,994 | -0.02(-0.02%) |
Jan 06, 2020 | 79.36 | 79.41 | 79.29 | 79.36 | 1,124,164 | +0.03(+0.04%) |
Jan 03, 2020 | 79.34 | 79.42 | 79.30 | 79.33 | 362,849 | -0.06(-0.07%) |
Jan 02, 2020 | 79.26 | 79.39 | 79.16 | 79.38 | 303,001 | +0.20(+0.25%) |
Dec 31, 2019 | 79.11 | 79.22 | 79.09 | 79.18 | 62,846 | +0.01(+0.01%) |
Dec 30, 2019 | 79.26 | 79.26 | 79.07 | 79.18 | 359,963 | +0.05(+0.06%) |
Dec 27, 2019 | 79.15 | 79.26 | 79.11 | 79.13 | 128,221 | -0.02(-0.03%) |
Dec 26, 2019 | 79.11 | 79.17 | 79.06 | 79.15 | 162,108 | +0.13(+0.17%) |
Dec 24, 2019 | 78.94 | 79.09 | 78.94 | 79.02 | 45,648 | +0.02(+0.02%) |
Dec 23, 2019 | 78.96 | 79.05 | 78.95 | 79.00 | 212,300 | +0.01(+0.01%) |
Dec 20, 2019 | 79.18 | 79.18 | 78.99 | 78.99 | 89,653 | -0.05(-0.06%) |
Dec 19, 2019 | 78.96 | 79.04 | 78.95 | 79.04 | 97,798 | +0.10(+0.13%) |
Dec 18, 2019 | 78.99 | 79.01 | 78.86 | 78.94 | 334,282 | +0.03(+0.04%) |
Dec 17, 2019 | 78.80 | 78.92 | 78.76 | 78.91 | 316,440 | +0.26(+0.33%) |
Dec 16, 2019 | 78.58 | 78.71 | 78.58 | 78.65 | 468,782 | +0.14(+0.18%) |
Dec 13, 2019 | 78.54 | 78.55 | 78.46 | 78.50 | 254,167 | +0.07(+0.09%) |
Dec 12, 2019 | 78.28 | 78.49 | 78.28 | 78.43 | 145,603 | +0.11(+0.14%) |
Dec 11, 2019 | 78.16 | 78.35 | 78.15 | 78.32 | 117,623 | +0.18(+0.23%) |
Dec 10, 2019 | 78.02 | 78.17 | 78.02 | 78.14 | 85,161 | +0.06(+0.07%) |
Dec 09, 2019 | 78.16 | 78.16 | 78.09 | 78.09 | 116,411 | +0.09(+0.11%) |
Dec 06, 2019 | 78.02 | 78.02 | 78.00 | 78.00 | 270,605 | +0.02(+0.02%) |
Dec 05, 2019 | 77.77 | 77.99 | 77.59 | 77.98 | 813,490 | +0.23(+0.29%) |
Dec 04, 2019 | 77.68 | 77.80 | 77.68 | 77.75 | 122,851 | +0.09(+0.12%) |
Dec 03, 2019 | 77.62 | 77.75 | 77.54 | 77.66 | 196,471 | -0.01(-0.01%) |