Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,030,380 | +0.18(+0.23%) |
Apr 29, 2020 | 77.84 | 78.73 | 77.68 | 78.62 | 8,448,202 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,941 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.18 | 6,177,087 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,019,032 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.18 | 77.40 | 11,523,931 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.54 | 7,119,801 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.50 | 76.67 | 76.79 | 17,689,070 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.29 | 78.24 | 78.45 | 10,361,582 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.36 | 79.68 | 9,304,666 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,883 | -0.06(-0.07%) |
Apr 15, 2020 | 78.86 | 79.39 | 78.51 | 79.32 | 12,989,840 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.61 | 79.56 | 80.10 | 12,883,226 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,559,023 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.88 | 18,202,192 | +5.09(+6.71%) |
Apr 08, 2020 | 74.50 | 76.10 | 74.44 | 75.80 | 7,981,332 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.16 | 73.79 | 74.10 | 8,807,286 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,793 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.60 | 71.78 | 72.05 | 9,594,062 | -1.44(-1.96%) |
Apr 02, 2020 | 73.02 | 74.74 | 72.65 | 73.49 | 8,006,217 | +0.49(+0.68%) |
Apr 01, 2020 | 73.75 | 73.75 | 72.76 | 73.00 | 8,464,971 | -2.03(-2.71%) |
Mar 31, 2020 | 75.09 | 75.63 | 74.89 | 75.03 | 8,545,202 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.51 | 9,752,407 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.01 | 72.86 | 74.74 | 33,961,596 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,784 | +2.96(+4.15%) |
Mar 25, 2020 | 69.76 | 73.12 | 69.76 | 71.30 | 13,188,201 | +1.65(+2.36%) |
Mar 24, 2020 | 68.35 | 69.83 | 68.10 | 69.65 | 14,538,843 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.87 | 66.98 | 7,348,036 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,210,120 | -1.53(-2.19%) |
Mar 19, 2020 | 70.10 | 71.09 | 69.33 | 69.75 | 10,632,339 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,709,339 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.73 | 73.07 | 74.55 | 15,213,707 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.01 | 72.08 | 74.02 | 12,463,746 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.59 | 76.62 | 78.55 | 14,363,797 | +2.45(+3.22%) |
Mar 12, 2020 | 74.90 | 78.75 | 74.69 | 76.10 | 15,774,190 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.67 | 79.31 | 17,889,464 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.45 | 79.67 | 81.10 | 21,711,138 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,936,796 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.66 | 19,233,764 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,766,538 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,921,269 | +1.12(+1.33%) |
Mar 03, 2020 | 85.03 | 85.83 | 84.45 | 84.72 | 27,164,826 | -0.34(-0.40%) |
Mar 02, 2020 | 84.22 | 85.11 | 83.91 | 85.06 | 23,630,390 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.32 | 34,518,564 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,921,728 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 84.99 | 85.25 | 27,121,498 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.19 | 85.10 | 85.16 | 29,248,370 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.66 | 85.84 | 20,569,824 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.63 | 86.78 | 9,321,353 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.90 | 86.54 | 86.86 | 8,687,892 | +0.12(+0.14%) |
Feb 19, 2020 | 86.70 | 86.82 | 86.70 | 86.74 | 5,275,085 | +0.07(+0.08%) |
Feb 18, 2020 | 86.79 | 86.82 | 86.60 | 86.67 | 6,482,012 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,642 | +0.04(+0.05%) |
Feb 13, 2020 | 86.71 | 86.84 | 86.65 | 86.80 | 11,028,217 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,379 | +0.24(+0.28%) |
Feb 11, 2020 | 86.63 | 86.65 | 86.51 | 86.56 | 10,576,682 | +0.03(+0.04%) |
Feb 10, 2020 | 86.38 | 86.56 | 86.32 | 86.52 | 8,462,549 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.34 | 86.40 | 10,055,593 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.33 | 86.52 | 8,074,231 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.49 | 11,751,850 | +0.34(+0.39%) |
Feb 04, 2020 | 85.93 | 86.17 | 85.92 | 86.15 | 12,676,442 | +0.53(+0.62%) |