Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.92 | 106.02 | 105.64 | 105.67 | 11,621,602 | -0.23(-0.22%) |
Apr 29, 2020 | 105.84 | 106.02 | 105.76 | 105.91 | 5,156,560 | +0.07(+0.07%) |
Apr 28, 2020 | 105.83 | 105.99 | 105.69 | 105.83 | 6,526,748 | +0.41(+0.39%) |
Apr 27, 2020 | 105.77 | 105.91 | 105.42 | 105.42 | 6,179,360 | -0.49(-0.46%) |
Apr 24, 2020 | 105.78 | 105.93 | 105.76 | 105.91 | 3,504,057 | -0.05(-0.05%) |
Apr 23, 2020 | 105.88 | 105.99 | 105.75 | 105.96 | 4,799,493 | +0.25(+0.24%) |
Apr 22, 2020 | 105.73 | 105.80 | 105.53 | 105.71 | 5,149,809 | +0.00(+0.00%) |
Apr 21, 2020 | 105.97 | 105.98 | 105.64 | 105.71 | 5,164,506 | +0.05(+0.05%) |
Apr 20, 2020 | 105.72 | 105.83 | 105.53 | 105.65 | 4,264,026 | -0.15(-0.15%) |
Apr 17, 2020 | 106.05 | 106.14 | 105.61 | 105.81 | 5,485,084 | -0.13(-0.12%) |
Apr 16, 2020 | 105.75 | 106.06 | 105.75 | 105.93 | 5,257,822 | +0.13(+0.13%) |
Apr 15, 2020 | 105.61 | 105.86 | 105.32 | 105.80 | 4,839,713 | +0.43(+0.41%) |
Apr 14, 2020 | 105.57 | 105.58 | 105.21 | 105.37 | 6,102,177 | +0.05(+0.05%) |
Apr 13, 2020 | 105.66 | 105.73 | 105.16 | 105.31 | 6,358,812 | -0.50(-0.47%) |
Apr 09, 2020 | 105.13 | 105.81 | 104.83 | 105.81 | 6,187,868 | +1.30(+1.24%) |
Apr 08, 2020 | 104.41 | 104.65 | 104.27 | 104.51 | 5,179,678 | +0.10(+0.09%) |
Apr 07, 2020 | 104.33 | 104.44 | 104.10 | 104.41 | 8,581,394 | +0.14(+0.14%) |
Apr 06, 2020 | 103.80 | 104.33 | 103.80 | 104.27 | 9,372,351 | +0.51(+0.49%) |
Apr 03, 2020 | 103.73 | 103.89 | 103.13 | 103.76 | 10,844,948 | +0.07(+0.07%) |
Apr 02, 2020 | 103.80 | 103.98 | 103.51 | 103.69 | 12,816,090 | +0.15(+0.15%) |
Apr 01, 2020 | 104.12 | 104.14 | 103.46 | 103.53 | 15,727,050 | -0.35(-0.34%) |
Mar 31, 2020 | 104.19 | 104.44 | 103.76 | 103.89 | 15,568,211 | -0.28(-0.27%) |
Mar 30, 2020 | 104.25 | 104.69 | 104.11 | 104.17 | 14,815,189 | +0.10(+0.10%) |
Mar 27, 2020 | 103.36 | 104.08 | 103.13 | 104.07 | 12,040,101 | +0.44(+0.43%) |
Mar 26, 2020 | 103.31 | 103.91 | 102.83 | 103.63 | 18,447,536 | +0.32(+0.31%) |
Mar 25, 2020 | 102.65 | 103.33 | 102.38 | 103.31 | 12,215,580 | +1.04(+1.02%) |
Mar 24, 2020 | 100.42 | 102.27 | 100.02 | 102.27 | 11,387,017 | +0.38(+0.37%) |
Mar 23, 2020 | 98.96 | 101.89 | 98.15 | 101.89 | 13,961,862 | +2.81(+2.84%) |
Mar 20, 2020 | 97.66 | 99.27 | 97.66 | 99.08 | 18,327,958 | +0.97(+0.99%) |
Mar 19, 2020 | 95.87 | 98.35 | 95.05 | 98.11 | 13,015,760 | +2.14(+2.23%) |
Mar 18, 2020 | 98.47 | 99.56 | 95.24 | 95.96 | 18,947,598 | -3.80(-3.81%) |
Mar 17, 2020 | 101.65 | 102.58 | 99.58 | 99.76 | 17,476,746 | -2.65(-2.59%) |
Mar 16, 2020 | 100.28 | 102.61 | 99.47 | 102.41 | 13,670,325 | +1.68(+1.67%) |
Mar 13, 2020 | 100.43 | 101.27 | 99.28 | 100.73 | 27,719,764 | +1.56(+1.57%) |
Mar 12, 2020 | 102.64 | 103.33 | 98.20 | 99.17 | 20,749,346 | -4.13(-4.00%) |
Mar 11, 2020 | 105.08 | 105.17 | 103.15 | 103.30 | 14,817,139 | -1.50(-1.43%) |
Mar 10, 2020 | 105.72 | 105.97 | 104.61 | 104.80 | 20,760,446 | -1.20(-1.13%) |
Mar 09, 2020 | 106.15 | 107.40 | 105.36 | 105.99 | 15,177,309 | -0.14(-0.13%) |
Mar 06, 2020 | 106.42 | 106.49 | 105.81 | 106.13 | 19,385,966 | +0.77(+0.73%) |
Mar 05, 2020 | 105.34 | 105.56 | 105.29 | 105.36 | 7,554,700 | +0.33(+0.31%) |
Mar 04, 2020 | 105.20 | 105.46 | 104.93 | 105.03 | 6,980,010 | +0.53(+0.51%) |
Mar 03, 2020 | 104.50 | 105.59 | 104.46 | 104.50 | 13,927,219 | +0.10(+0.09%) |
Mar 02, 2020 | 104.72 | 104.84 | 104.36 | 104.40 | 14,657,083 | -0.04(-0.04%) |
Feb 28, 2020 | 104.13 | 104.55 | 104.02 | 104.44 | 19,188,336 | +0.76(+0.74%) |
Feb 27, 2020 | 104.02 | 104.02 | 103.66 | 103.67 | 12,915,894 | +0.02(+0.02%) |
Feb 26, 2020 | 103.63 | 103.89 | 103.57 | 103.66 | 5,300,350 | -0.11(-0.10%) |
Feb 25, 2020 | 103.59 | 103.86 | 103.58 | 103.76 | 8,317,938 | +0.18(+0.17%) |
Feb 24, 2020 | 103.73 | 103.73 | 103.55 | 103.58 | 8,334,187 | +0.33(+0.32%) |
Feb 21, 2020 | 103.22 | 103.43 | 103.20 | 103.25 | 4,999,590 | +0.21(+0.20%) |
Feb 20, 2020 | 102.92 | 103.05 | 102.88 | 103.04 | 4,513,591 | +0.23(+0.23%) |
Feb 19, 2020 | 102.80 | 102.86 | 102.74 | 102.81 | 4,108,721 | -0.03(-0.03%) |
Feb 18, 2020 | 102.87 | 102.94 | 102.75 | 102.84 | 5,424,765 | +0.13(+0.13%) |
Feb 14, 2020 | 102.76 | 102.78 | 102.69 | 102.70 | 4,456,754 | +0.11(+0.11%) |
Feb 13, 2020 | 102.54 | 102.66 | 102.53 | 102.59 | 5,802,697 | +0.07(+0.07%) |
Feb 12, 2020 | 102.55 | 102.57 | 102.47 | 102.52 | 7,092,837 | -0.11(-0.11%) |
Feb 11, 2020 | 102.76 | 102.76 | 102.61 | 102.63 | 6,268,944 | -0.12(-0.12%) |
Feb 10, 2020 | 102.84 | 102.84 | 102.70 | 102.76 | 9,111,638 | +0.12(+0.11%) |
Feb 07, 2020 | 102.62 | 102.69 | 102.53 | 102.64 | 5,813,510 | +0.30(+0.29%) |
Feb 06, 2020 | 102.28 | 102.38 | 102.23 | 102.34 | 7,610,232 | +0.06(+0.06%) |
Feb 05, 2020 | 102.28 | 102.33 | 102.23 | 102.28 | 6,751,405 | -0.15(-0.15%) |
Feb 04, 2020 | 102.53 | 102.53 | 102.34 | 102.43 | 5,887,697 | -0.34(-0.33%) |