Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.93 | 80.04 | 79.90 | 80.01 | 10,242,263 | +0.29(+0.36%) |
Feb 27, 2020 | 79.73 | 79.79 | 79.66 | 79.72 | 6,438,615 | +0.09(+0.12%) |
Feb 26, 2020 | 79.55 | 79.65 | 79.53 | 79.62 | 3,952,093 | +0.06(+0.07%) |
Feb 25, 2020 | 79.50 | 79.60 | 79.50 | 79.57 | 3,243,589 | +0.08(+0.11%) |
Feb 24, 2020 | 79.48 | 79.51 | 79.47 | 79.48 | 2,920,176 | +0.13(+0.16%) |
Feb 21, 2020 | 79.32 | 79.40 | 79.31 | 79.35 | 1,927,516 | +0.07(+0.08%) |
Feb 20, 2020 | 79.26 | 79.31 | 79.26 | 79.29 | 2,197,997 | +0.02(+0.02%) |
Feb 19, 2020 | 79.24 | 79.27 | 79.22 | 79.27 | 1,524,647 | +0.01(+0.01%) |
Feb 18, 2020 | 79.26 | 79.28 | 79.24 | 79.26 | 1,788,868 | +0.03(+0.04%) |
Feb 14, 2020 | 79.23 | 79.24 | 79.22 | 79.23 | 1,671,629 | +0.03(+0.04%) |
Feb 13, 2020 | 79.20 | 79.22 | 79.18 | 79.19 | 1,822,394 | +0.02(+0.02%) |
Feb 12, 2020 | 79.18 | 79.19 | 79.17 | 79.17 | 1,500,576 | -0.04(-0.05%) |
Feb 11, 2020 | 79.22 | 79.23 | 79.19 | 79.21 | 2,047,942 | -0.04(-0.05%) |
Feb 10, 2020 | 79.26 | 79.28 | 79.23 | 79.25 | 1,053,070 | +0.04(+0.05%) |
Feb 07, 2020 | 79.20 | 79.23 | 79.19 | 79.21 | 1,508,859 | +0.05(+0.06%) |
Feb 06, 2020 | 79.15 | 79.17 | 79.14 | 79.17 | 1,613,525 | +0.02(+0.02%) |
Feb 05, 2020 | 79.16 | 79.17 | 79.15 | 79.15 | 2,388,799 | -0.06(-0.07%) |
Feb 04, 2020 | 79.21 | 79.22 | 79.17 | 79.20 | 1,688,074 | -0.08(-0.11%) |
Feb 03, 2020 | 79.29 | 79.30 | 79.24 | 79.29 | 4,429,493 | -0.02(-0.03%) |
Jan 31, 2020 | 79.24 | 79.33 | 79.24 | 79.31 | 4,613,827 | +0.10(+0.13%) |
Jan 30, 2020 | 79.23 | 79.26 | 79.20 | 79.21 | 1,447,047 | +0.01(+0.01%) |
Jan 29, 2020 | 79.15 | 79.20 | 79.13 | 79.20 | 1,362,031 | +0.07(+0.09%) |
Jan 28, 2020 | 79.16 | 79.17 | 79.11 | 79.12 | 1,323,774 | -0.04(-0.05%) |
Jan 27, 2020 | 79.17 | 79.17 | 79.14 | 79.16 | 2,055,807 | +0.08(+0.11%) |
Jan 24, 2020 | 79.06 | 79.11 | 79.05 | 79.08 | 3,989,835 | +0.03(+0.04%) |
Jan 23, 2020 | 79.05 | 79.09 | 79.03 | 79.05 | 7,377,696 | +0.03(+0.04%) |
Jan 22, 2020 | 79.00 | 79.03 | 79.00 | 79.02 | 2,016,010 | +0.01(+0.02%) |
Jan 21, 2020 | 78.99 | 79.01 | 78.99 | 79.00 | 3,020,815 | +0.02(+0.02%) |
Jan 17, 2020 | 78.95 | 78.98 | 78.94 | 78.98 | 1,709,162 | +0.03(+0.04%) |
Jan 16, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,141,219 | +0.00(+0.00%) |
Jan 15, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,648,701 | +0.04(+0.05%) |
Jan 14, 2020 | 78.91 | 78.95 | 78.91 | 78.92 | 2,493,627 | +0.01(+0.01%) |
Jan 13, 2020 | 78.92 | 78.92 | 78.89 | 78.91 | 1,369,086 | -0.01(-0.01%) |
Jan 10, 2020 | 78.91 | 78.94 | 78.91 | 78.92 | 1,143,985 | +0.02(+0.02%) |
Jan 09, 2020 | 78.86 | 78.92 | 78.86 | 78.90 | 1,528,709 | +0.01(+0.01%) |
Jan 08, 2020 | 78.94 | 78.96 | 78.88 | 78.89 | 2,000,910 | -0.04(-0.05%) |
Jan 07, 2020 | 78.94 | 78.95 | 78.92 | 78.93 | 1,184,418 | +0.00(+0.00%) |
Jan 06, 2020 | 78.95 | 78.96 | 78.90 | 78.93 | 1,215,007 | -0.03(-0.04%) |
Jan 03, 2020 | 78.94 | 78.97 | 78.91 | 78.96 | 2,189,231 | +0.07(+0.08%) |
Jan 02, 2020 | 78.89 | 78.93 | 78.86 | 78.89 | 2,860,498 | +0.04(+0.05%) |
Dec 31, 2019 | 78.86 | 78.89 | 78.83 | 78.85 | 3,247,141 | -0.01(-0.01%) |
Dec 30, 2019 | 78.83 | 78.88 | 78.83 | 78.86 | 1,750,261 | +0.03(+0.04%) |
Dec 27, 2019 | 78.81 | 78.84 | 78.80 | 78.83 | 1,490,003 | +0.06(+0.07%) |
Dec 26, 2019 | 78.79 | 78.79 | 78.76 | 78.78 | 1,241,636 | +0.03(+0.04%) |
Dec 24, 2019 | 78.70 | 78.77 | 78.70 | 78.75 | 961,102 | +0.01(+0.01%) |
Dec 23, 2019 | 78.74 | 78.75 | 78.72 | 78.74 | 2,155,764 | -0.02(-0.02%) |
Dec 20, 2019 | 78.75 | 78.77 | 78.73 | 78.76 | 1,517,049 | +0.00(+0.00%) |
Dec 19, 2019 | 78.74 | 78.78 | 78.74 | 78.76 | 1,571,759 | +0.02(+0.02%) |
Dec 18, 2019 | 78.73 | 78.74 | 78.71 | 78.74 | 1,803,210 | +0.01(+0.01%) |
Dec 17, 2019 | 78.74 | 78.75 | 78.73 | 78.74 | 1,896,314 | +0.02(+0.02%) |
Dec 16, 2019 | 78.74 | 78.74 | 78.69 | 78.72 | 1,686,398 | -0.05(-0.06%) |
Dec 13, 2019 | 78.74 | 78.78 | 78.70 | 78.76 | 1,752,666 | +0.09(+0.12%) |
Dec 12, 2019 | 78.76 | 78.76 | 78.62 | 78.67 | 1,749,462 | -0.07(-0.09%) |
Dec 11, 2019 | 78.69 | 78.75 | 78.69 | 78.74 | 1,314,835 | +0.07(+0.08%) |
Dec 10, 2019 | 78.73 | 78.74 | 78.68 | 78.68 | 1,305,101 | -0.04(-0.05%) |
Dec 09, 2019 | 78.74 | 78.74 | 78.71 | 78.72 | 1,593,378 | +0.00(+0.00%) |
Dec 06, 2019 | 78.70 | 78.74 | 78.69 | 78.72 | 2,176,213 | -0.03(-0.04%) |
Dec 05, 2019 | 78.74 | 78.78 | 78.74 | 78.74 | 2,113,364 | -0.04(-0.05%) |
Dec 04, 2019 | 78.80 | 78.81 | 78.75 | 78.78 | 2,169,011 | -0.04(-0.05%) |
Dec 03, 2019 | 78.81 | 78.87 | 78.80 | 78.82 | 2,189,542 | +0.11(+0.14%) |