Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.35 | 81.48 | 81.35 | 81.48 | 10,180,732 | +0.14(+0.17%) |
Apr 29, 2020 | 81.37 | 81.38 | 81.34 | 81.34 | 4,565,297 | -0.01(-0.01%) |
Apr 28, 2020 | 81.36 | 81.37 | 81.34 | 81.35 | 3,948,804 | +0.03(+0.03%) |
Apr 27, 2020 | 81.32 | 81.33 | 81.30 | 81.32 | 5,250,362 | +0.00(+0.00%) |
Apr 24, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,320,977 | +0.00(+0.00%) |
Apr 23, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,206,279 | -0.01(-0.01%) |
Apr 22, 2020 | 81.35 | 81.35 | 81.33 | 81.33 | 5,152,498 | -0.03(-0.03%) |
Apr 21, 2020 | 81.37 | 81.38 | 81.34 | 81.36 | 3,845,847 | +0.02(+0.02%) |
Apr 20, 2020 | 81.36 | 81.38 | 81.34 | 81.34 | 6,358,826 | +0.00(+0.00%) |
Apr 17, 2020 | 81.35 | 81.38 | 81.34 | 81.34 | 3,496,848 | -0.03(-0.03%) |
Apr 16, 2020 | 81.37 | 81.39 | 81.35 | 81.37 | 2,537,853 | +0.02(+0.02%) |
Apr 15, 2020 | 81.37 | 81.39 | 81.34 | 81.35 | 4,548,602 | +0.03(+0.03%) |
Apr 14, 2020 | 81.32 | 81.34 | 81.29 | 81.32 | 5,019,609 | +0.00(+0.00%) |
Apr 13, 2020 | 81.32 | 81.32 | 81.29 | 81.32 | 3,575,115 | +0.01(+0.01%) |
Apr 09, 2020 | 81.29 | 81.34 | 81.28 | 81.32 | 5,753,229 | +0.03(+0.03%) |
Apr 08, 2020 | 81.24 | 81.32 | 81.24 | 81.29 | 5,208,472 | +0.05(+0.06%) |
Apr 07, 2020 | 81.21 | 81.27 | 81.19 | 81.24 | 8,395,381 | -0.02(-0.02%) |
Apr 06, 2020 | 81.28 | 81.31 | 81.25 | 81.26 | 5,186,722 | -0.06(-0.07%) |
Apr 03, 2020 | 81.31 | 81.39 | 81.28 | 81.32 | 5,345,457 | -0.02(-0.02%) |
Apr 02, 2020 | 81.33 | 81.36 | 81.32 | 81.33 | 6,263,270 | +0.02(+0.02%) |
Apr 01, 2020 | 81.32 | 81.36 | 81.28 | 81.32 | 7,375,552 | +0.05(+0.06%) |
Mar 31, 2020 | 81.31 | 81.37 | 81.26 | 81.26 | 6,055,672 | -0.02(-0.02%) |
Mar 30, 2020 | 81.32 | 81.35 | 81.25 | 81.28 | 6,026,837 | +0.04(+0.05%) |
Mar 27, 2020 | 81.29 | 81.29 | 81.12 | 81.24 | 39,555,616 | -0.02(-0.02%) |
Mar 26, 2020 | 81.19 | 81.30 | 81.18 | 81.26 | 8,938,643 | +0.09(+0.12%) |
Mar 25, 2020 | 81.09 | 81.23 | 81.09 | 81.17 | 6,503,777 | +0.09(+0.12%) |
Mar 24, 2020 | 81.10 | 81.17 | 81.08 | 81.08 | 8,923,103 | -0.11(-0.14%) |
Mar 23, 2020 | 81.30 | 81.32 | 81.16 | 81.19 | 10,102,260 | +0.09(+0.12%) |
Mar 20, 2020 | 80.99 | 81.23 | 80.99 | 81.09 | 11,394,592 | +0.22(+0.27%) |
Mar 19, 2020 | 80.84 | 81.13 | 80.84 | 80.88 | 13,756,687 | +0.14(+0.17%) |
Mar 18, 2020 | 80.84 | 81.37 | 80.74 | 80.74 | 12,699,796 | -0.10(-0.13%) |
Mar 17, 2020 | 81.09 | 81.13 | 80.76 | 80.84 | 11,185,697 | -0.19(-0.23%) |
Mar 16, 2020 | 81.18 | 81.32 | 81.01 | 81.03 | 12,930,586 | +0.13(+0.16%) |
Mar 13, 2020 | 80.68 | 80.93 | 80.59 | 80.90 | 10,049,365 | +0.10(+0.13%) |
Mar 12, 2020 | 80.92 | 81.14 | 80.79 | 80.79 | 13,131,579 | -0.02(-0.02%) |
Mar 11, 2020 | 80.92 | 80.93 | 80.80 | 80.81 | 8,397,050 | -0.09(-0.12%) |
Mar 10, 2020 | 80.92 | 80.98 | 80.78 | 80.91 | 12,765,819 | -0.36(-0.44%) |
Mar 09, 2020 | 80.98 | 81.26 | 80.98 | 81.26 | 47,311,472 | +0.44(+0.55%) |
Mar 06, 2020 | 80.93 | 80.98 | 80.79 | 80.82 | 4,669,525 | +0.09(+0.12%) |
Mar 05, 2020 | 80.74 | 80.76 | 80.70 | 80.73 | 4,049,903 | +0.17(+0.21%) |
Mar 04, 2020 | 80.61 | 80.68 | 80.56 | 80.56 | 6,091,995 | +0.01(+0.02%) |
Mar 03, 2020 | 80.29 | 80.65 | 80.27 | 80.55 | 7,713,582 | +0.31(+0.39%) |
Mar 02, 2020 | 80.37 | 80.45 | 80.23 | 80.23 | 16,008,026 | -0.03(-0.04%) |
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,190 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,824 | +0.09(+0.12%) |
Feb 26, 2020 | 79.81 | 79.90 | 79.79 | 79.88 | 3,939,331 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,115 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,746 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.66 | 79.57 | 79.61 | 1,921,292 | +0.07(+0.08%) |
Feb 20, 2020 | 79.52 | 79.56 | 79.52 | 79.54 | 2,190,899 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,724 | +0.01(+0.01%) |
Feb 18, 2020 | 79.52 | 79.53 | 79.50 | 79.52 | 1,783,091 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,231 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,510 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,730 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,329 | -0.04(-0.05%) |
Feb 10, 2020 | 79.52 | 79.53 | 79.49 | 79.51 | 1,049,670 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,503,987 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,315 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,086 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,623 | -0.08(-0.11%) |