Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 107.14 | 107.24 | 107.02 | 107.23 | 10,433 | +0.64(+0.60%) |
Apr 29, 2020 | 106.62 | 106.67 | 106.55 | 106.59 | 9,576 | -0.20(-0.19%) |
Apr 28, 2020 | 106.86 | 106.89 | 106.78 | 106.79 | 14,367 | -0.48(-0.44%) |
Apr 27, 2020 | 107.21 | 107.27 | 107.16 | 107.27 | 21,067 | -0.17(-0.16%) |
Apr 26, 2020 | 107.55 | 107.59 | 107.40 | 107.43 | 4,471 | -0.02(-0.02%) |
Apr 24, 2020 | 107.57 | 107.75 | 107.37 | 107.45 | 188,942 | -0.13(-0.12%) |
Apr 23, 2020 | 107.57 | 107.62 | 107.55 | 107.59 | 15,845 | -0.21(-0.20%) |
Apr 22, 2020 | 107.73 | 107.81 | 107.66 | 107.80 | 16,330 | +0.10(+0.09%) |
Apr 21, 2020 | 107.74 | 107.82 | 107.65 | 107.70 | 11,146 | -0.01(-0.01%) |
Apr 20, 2020 | 107.62 | 107.76 | 107.58 | 107.72 | 10,817 | +0.10(+0.09%) |
Apr 19, 2020 | 107.53 | 107.64 | 107.44 | 107.61 | 3,565 | +0.10(+0.10%) |
Apr 17, 2020 | 107.91 | 108.07 | 107.30 | 107.51 | 251,661 | -0.54(-0.50%) |
Apr 16, 2020 | 107.91 | 108.07 | 107.86 | 108.05 | 27,450 | +0.57(+0.53%) |
Apr 15, 2020 | 107.40 | 107.50 | 107.34 | 107.48 | 11,934 | +0.34(+0.32%) |
Apr 14, 2020 | 107.21 | 107.21 | 107.12 | 107.14 | 7,349 | -0.53(-0.49%) |
Apr 13, 2020 | 107.75 | 107.76 | 107.66 | 107.66 | 8,171 | -0.66(-0.61%) |
Apr 12, 2020 | 108.37 | 108.51 | 108.27 | 108.32 | 8,953 | -0.05(-0.04%) |
Apr 10, 2020 | 108.46 | 108.58 | 108.33 | 108.37 | 121,246 | -0.14(-0.13%) |
Apr 09, 2020 | 108.46 | 108.54 | 108.42 | 108.51 | 9,476 | -0.40(-0.37%) |
Apr 08, 2020 | 108.82 | 108.93 | 108.80 | 108.91 | 8,426 | +0.26(+0.24%) |
Apr 07, 2020 | 108.74 | 108.86 | 108.62 | 108.65 | 16,719 | -0.46(-0.42%) |
Apr 06, 2020 | 109.21 | 109.27 | 109.11 | 109.11 | 15,953 | +0.50(+0.46%) |
Apr 05, 2020 | 108.42 | 108.62 | 108.33 | 108.61 | 6,193 | +0.12(+0.11%) |
Apr 03, 2020 | 107.86 | 108.67 | 107.80 | 108.49 | 278,314 | +0.36(+0.33%) |
Apr 02, 2020 | 107.86 | 108.19 | 107.81 | 108.13 | 11,775 | +0.90(+0.84%) |
Apr 01, 2020 | 107.16 | 107.26 | 107.04 | 107.23 | 16,128 | -0.33(-0.31%) |
Mar 31, 2020 | 107.50 | 107.76 | 107.50 | 107.56 | 14,370 | -0.56(-0.51%) |
Mar 30, 2020 | 107.80 | 108.19 | 107.71 | 108.12 | 14,078 | +0.41(+0.38%) |
Mar 29, 2020 | 107.67 | 107.97 | 107.56 | 107.71 | 11,363 | -0.15(-0.14%) |
Mar 27, 2020 | 109.56 | 109.70 | 107.76 | 107.86 | 446,219 | -1.49(-1.36%) |
Mar 26, 2020 | 109.56 | 109.70 | 109.23 | 109.35 | 32,264 | -1.52(-1.37%) |
Mar 25, 2020 | 111.19 | 111.28 | 110.85 | 110.87 | 27,104 | -0.38(-0.34%) |
Mar 24, 2020 | 111.20 | 111.53 | 111.06 | 111.25 | 21,676 | +0.25(+0.22%) |
Mar 23, 2020 | 111.19 | 111.32 | 110.86 | 111.00 | 33,788 | +0.02(+0.02%) |
Mar 22, 2020 | 110.91 | 111.24 | 110.49 | 110.98 | 11,583 | +0.16(+0.14%) |
Mar 20, 2020 | 110.69 | 111.50 | 109.33 | 110.82 | 592,256 | -0.14(-0.12%) |
Mar 19, 2020 | 110.69 | 110.99 | 110.66 | 110.96 | 29,060 | +2.82(+2.61%) |
Mar 18, 2020 | 108.03 | 108.24 | 107.85 | 108.13 | 29,336 | +0.73(+0.68%) |
Mar 17, 2020 | 107.65 | 107.66 | 107.21 | 107.40 | 38,412 | +1.21(+1.14%) |
Mar 16, 2020 | 105.87 | 106.34 | 105.84 | 106.20 | 35,553 | +0.14(+0.14%) |
Mar 15, 2020 | 107.02 | 107.16 | 105.74 | 106.05 | 23,075 | -1.85(-1.72%) |
Mar 13, 2020 | 104.61 | 108.49 | 104.50 | 107.91 | 596,006 | +3.06(+2.92%) |
Mar 12, 2020 | 104.61 | 104.94 | 104.51 | 104.84 | 24,313 | +0.16(+0.15%) |
Mar 11, 2020 | 104.49 | 104.80 | 104.31 | 104.69 | 22,556 | -0.43(-0.40%) |
Mar 10, 2020 | 105.62 | 105.64 | 105.00 | 105.11 | 28,477 | +2.69(+2.63%) |
Mar 09, 2020 | 102.35 | 102.50 | 102.01 | 102.42 | 36,109 | -1.58(-1.52%) |
Mar 08, 2020 | 104.30 | 104.58 | 103.55 | 104.00 | 17,180 | -1.31(-1.25%) |
Mar 06, 2020 | 106.16 | 106.34 | 104.99 | 105.31 | 269,450 | -0.84(-0.79%) |
Mar 05, 2020 | 106.16 | 106.18 | 106.04 | 106.15 | 8,535 | -1.38(-1.28%) |
Mar 04, 2020 | 107.53 | 107.58 | 107.50 | 107.53 | 8,561 | +0.57(+0.53%) |
Mar 03, 2020 | 107.11 | 107.17 | 106.86 | 106.96 | 12,432 | -1.28(-1.18%) |
Mar 02, 2020 | 108.30 | 108.36 | 108.20 | 108.24 | 7,720 | +0.66(+0.61%) |
Mar 01, 2020 | 107.30 | 107.74 | 107.29 | 107.58 | 6,875 | -0.45(-0.42%) |
Feb 28, 2020 | 109.57 | 109.68 | 107.51 | 108.03 | 307,692 | -1.62(-1.48%) |
Feb 27, 2020 | 109.57 | 109.66 | 109.25 | 109.66 | 16,830 | -0.74(-0.67%) |
Feb 26, 2020 | 110.42 | 110.44 | 110.33 | 110.40 | 11,366 | +0.16(+0.14%) |
Feb 25, 2020 | 110.20 | 110.25 | 110.15 | 110.24 | 9,986 | -0.43(-0.39%) |
Feb 24, 2020 | 110.67 | 110.67 | 110.67 | 0 | -0.82(-0.74%) | |
Feb 23, 2020 | 111.33 | 111.54 | 111.22 | 111.49 | 8,985 | -0.05(-0.04%) |
Feb 21, 2020 | 112.09 | 112.18 | 111.48 | 111.54 | 186,517 | -0.51(-0.46%) |
Feb 20, 2020 | 112.09 | 112.09 | 112.00 | 112.05 | 8,201 | +0.78(+0.70%) |
Feb 19, 2020 | 111.35 | 111.36 | 111.21 | 111.27 | 4,919 | +1.39(+1.27%) |
Feb 18, 2020 | 109.87 | 109.89 | 109.78 | 109.88 | 5,953 | +0.06(+0.05%) |
Feb 17, 2020 | 109.86 | 109.88 | 109.77 | 109.82 | 11,482 | +0.02(+0.01%) |
Feb 16, 2020 | 109.85 | 109.85 | 109.74 | 109.81 | 2,999 | +0.05(+0.05%) |
Feb 14, 2020 | 109.82 | 109.91 | 109.70 | 109.75 | 120,843 | -0.02(-0.02%) |
Feb 13, 2020 | 109.82 | 109.82 | 109.77 | 109.77 | 8,003 | -0.31(-0.28%) |
Feb 12, 2020 | 110.07 | 110.09 | 110.05 | 110.08 | 12,049 | +0.27(+0.24%) |
Feb 11, 2020 | 109.78 | 109.82 | 109.64 | 109.81 | 8,799 | +0.05(+0.04%) |
Feb 10, 2020 | 109.77 | 109.78 | 109.74 | 109.77 | 9,427 | +0.02(+0.02%) |
Feb 09, 2020 | 109.67 | 109.77 | 109.66 | 109.74 | 3,464 | +0.02(+0.02%) |
Feb 07, 2020 | 109.99 | 110.02 | 109.53 | 109.72 | 155,549 | -0.26(-0.24%) |
Feb 06, 2020 | 109.99 | 110.02 | 109.97 | 109.98 | 8,068 | +0.19(+0.17%) |
Feb 05, 2020 | 109.82 | 109.83 | 109.69 | 109.79 | 6,762 | +0.32(+0.30%) |
Feb 04, 2020 | 109.52 | 109.52 | 109.42 | 109.47 | 4,703 | +0.85(+0.78%) |
Feb 03, 2020 | 108.67 | 108.69 | 108.58 | 108.62 | 9,508 | +0.24(+0.22%) |