Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.18 | 102.22 | 102.17 | 102.22 | 17,280,588 | +0.06(+0.06%) |
Feb 27, 2020 | 102.13 | 102.16 | 102.13 | 102.15 | 9,589,844 | +0.05(+0.05%) |
Feb 26, 2020 | 102.10 | 102.11 | 102.10 | 102.11 | 3,567,112 | +0.00(+0.00%) |
Feb 25, 2020 | 102.10 | 102.11 | 102.09 | 102.11 | 3,396,318 | +0.03(+0.03%) |
Feb 24, 2020 | 102.08 | 102.10 | 102.08 | 102.08 | 2,609,284 | +0.00(+0.00%) |
Feb 21, 2020 | 102.06 | 102.08 | 102.06 | 102.08 | 1,606,567 | +0.04(+0.04%) |
Feb 20, 2020 | 102.05 | 102.06 | 102.04 | 102.04 | 1,626,614 | +0.00(+0.00%) |
Feb 19, 2020 | 102.05 | 102.05 | 102.03 | 102.04 | 1,385,404 | +0.01(+0.01%) |
Feb 18, 2020 | 102.03 | 102.04 | 102.02 | 102.03 | 2,002,881 | +0.00(+0.00%) |
Feb 14, 2020 | 102.04 | 102.04 | 102.02 | 102.03 | 1,072,922 | +0.01(+0.01%) |
Feb 13, 2020 | 102.02 | 102.03 | 102.01 | 102.02 | 1,581,827 | +0.02(+0.02%) |
Feb 12, 2020 | 102.01 | 102.01 | 102.00 | 102.00 | 1,451,143 | -0.01(-0.01%) |
Feb 11, 2020 | 102.00 | 102.01 | 101.99 | 102.01 | 1,591,020 | +0.01(+0.01%) |
Feb 10, 2020 | 102.01 | 102.01 | 101.99 | 102.00 | 1,070,507 | +0.00(+0.00%) |
Feb 07, 2020 | 101.98 | 102.00 | 101.98 | 102.00 | 1,155,129 | +0.03(+0.03%) |
Feb 06, 2020 | 101.99 | 102.00 | 101.98 | 101.98 | 1,311,136 | -0.01(-0.01%) |
Feb 05, 2020 | 101.98 | 101.99 | 101.98 | 101.98 | 2,169,573 | +0.01(+0.01%) |
Feb 04, 2020 | 101.98 | 101.99 | 101.98 | 101.98 | 4,749,516 | -0.02(-0.02%) |
Feb 03, 2020 | 101.98 | 101.99 | 101.98 | 101.99 | 2,221,036 | +0.00(+0.00%) |
Jan 31, 2020 | 101.98 | 101.99 | 101.97 | 101.99 | 2,765,399 | +0.02(+0.02%) |
Jan 30, 2020 | 101.97 | 101.97 | 101.97 | 101.97 | 931,242 | +0.01(+0.01%) |
Jan 29, 2020 | 101.95 | 101.97 | 101.95 | 101.97 | 897,469 | +0.01(+0.01%) |
Jan 28, 2020 | 101.96 | 101.96 | 101.94 | 101.96 | 2,849,242 | +0.00(+0.00%) |
Jan 27, 2020 | 101.95 | 101.96 | 101.95 | 101.96 | 2,183,473 | +0.01(+0.01%) |
Jan 24, 2020 | 101.94 | 101.95 | 101.93 | 101.95 | 1,237,406 | +0.01(+0.01%) |
Jan 23, 2020 | 101.94 | 101.94 | 101.93 | 101.94 | 835,124 | +0.03(+0.03%) |
Jan 22, 2020 | 101.92 | 101.93 | 101.91 | 101.91 | 1,496,884 | -0.01(-0.01%) |
Jan 21, 2020 | 101.90 | 101.92 | 101.90 | 101.92 | 1,348,847 | +0.01(+0.01%) |
Jan 17, 2020 | 101.91 | 101.91 | 101.90 | 101.91 | 1,967,181 | +0.00(+0.00%) |
Jan 16, 2020 | 101.90 | 101.91 | 101.90 | 101.91 | 1,259,984 | +0.01(+0.01%) |
Jan 15, 2020 | 101.88 | 101.89 | 101.87 | 101.89 | 1,447,513 | +0.02(+0.02%) |
Jan 14, 2020 | 101.87 | 101.88 | 101.87 | 101.87 | 1,121,747 | +0.00(+0.00%) |
Jan 13, 2020 | 101.87 | 101.88 | 101.86 | 101.87 | 1,818,324 | +0.01(+0.01%) |
Jan 10, 2020 | 101.86 | 101.87 | 101.86 | 101.86 | 2,321,981 | -0.01(-0.01%) |
Jan 09, 2020 | 101.88 | 101.88 | 101.86 | 101.87 | 1,283,078 | +0.00(+0.00%) |
Jan 08, 2020 | 101.87 | 101.87 | 101.86 | 101.87 | 2,509,629 | +0.01(+0.01%) |
Jan 07, 2020 | 101.86 | 101.86 | 101.84 | 101.86 | 1,486,289 | +0.02(+0.02%) |
Jan 06, 2020 | 101.86 | 101.86 | 101.84 | 101.84 | 1,589,643 | -0.01(-0.01%) |
Jan 03, 2020 | 101.86 | 101.86 | 101.84 | 101.86 | 1,617,262 | +0.00(+0.00%) |
Jan 02, 2020 | 101.84 | 101.86 | 101.83 | 101.86 | 2,056,632 | +0.02(+0.02%) |
Dec 31, 2019 | 101.82 | 101.84 | 101.81 | 101.84 | 1,909,909 | +0.02(+0.02%) |
Dec 30, 2019 | 101.82 | 101.83 | 101.81 | 101.82 | 3,489,487 | +0.01(+0.01%) |
Dec 27, 2019 | 101.80 | 101.82 | 101.80 | 101.81 | 1,746,990 | +0.02(+0.02%) |
Dec 26, 2019 | 101.80 | 101.82 | 101.79 | 101.79 | 1,715,459 | -0.01(-0.01%) |
Dec 24, 2019 | 101.79 | 101.80 | 101.78 | 101.80 | 590,935 | +0.03(+0.03%) |
Dec 23, 2019 | 101.78 | 101.79 | 101.77 | 101.77 | 1,303,473 | -0.02(-0.02%) |
Dec 20, 2019 | 101.79 | 101.79 | 101.52 | 101.79 | 2,244,209 | +0.02(+0.02%) |
Dec 19, 2019 | 101.79 | 101.79 | 101.76 | 101.77 | 1,938,045 | +0.00(+0.00%) |
Dec 18, 2019 | 101.77 | 101.77 | 101.75 | 101.77 | 2,726,684 | +0.00(+0.00%) |
Dec 17, 2019 | 101.76 | 101.77 | 101.74 | 101.77 | 3,355,743 | +0.02(+0.02%) |
Dec 16, 2019 | 101.75 | 101.76 | 101.74 | 101.75 | 1,643,943 | -0.01(-0.01%) |
Dec 13, 2019 | 101.75 | 101.76 | 101.73 | 101.76 | 3,583,984 | +0.03(+0.03%) |
Dec 12, 2019 | 101.75 | 101.75 | 101.73 | 101.73 | 877,751 | +0.01(+0.01%) |
Dec 11, 2019 | 101.73 | 101.73 | 101.73 | 101.73 | 1,262,039 | +0.01(+0.01%) |
Dec 10, 2019 | 101.73 | 101.73 | 101.72 | 101.72 | 979,143 | +0.00(+0.00%) |
Dec 09, 2019 | 101.72 | 101.73 | 101.72 | 101.72 | 1,412,266 | -0.01(-0.01%) |
Dec 06, 2019 | 101.73 | 101.73 | 101.71 | 101.73 | 1,311,878 | +0.02(+0.02%) |
Dec 05, 2019 | 101.72 | 101.73 | 101.71 | 101.71 | 1,074,770 | +0.01(+0.01%) |
Dec 04, 2019 | 101.70 | 101.72 | 101.70 | 101.70 | 1,397,278 | -0.01(-0.01%) |
Dec 03, 2019 | 101.68 | 101.71 | 101.68 | 101.71 | 2,043,718 | +0.04(+0.04%) |