Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,263 | -0.23(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.09 | 106.24 | 5,140,436 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,340 | +0.42(+0.39%) |
Apr 27, 2020 | 106.10 | 106.24 | 105.75 | 105.75 | 6,160,038 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.09 | 106.24 | 3,493,101 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.08 | 106.29 | 4,784,485 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,706 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,357 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,693 | -0.15(-0.15%) |
Apr 17, 2020 | 106.38 | 106.47 | 105.94 | 106.14 | 5,467,933 | -0.13(-0.12%) |
Apr 16, 2020 | 106.08 | 106.39 | 106.08 | 106.27 | 5,241,381 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,580 | +0.44(+0.41%) |
Apr 14, 2020 | 105.90 | 105.91 | 105.54 | 105.70 | 6,083,096 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,929 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,519 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,482 | +0.10(+0.10%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,562 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,343,045 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.08 | 10,811,038 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,776,016 | +0.15(+0.15%) |
Apr 01, 2020 | 104.45 | 104.47 | 103.79 | 103.86 | 15,677,874 | -0.35(-0.34%) |
Mar 31, 2020 | 104.52 | 104.76 | 104.09 | 104.21 | 15,519,532 | -0.28(-0.27%) |
Mar 30, 2020 | 104.57 | 105.02 | 104.44 | 104.49 | 14,768,865 | +0.10(+0.10%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,454 | +0.44(+0.43%) |
Mar 26, 2020 | 103.63 | 104.23 | 103.16 | 103.95 | 18,389,854 | +0.32(+0.31%) |
Mar 25, 2020 | 102.97 | 103.65 | 102.70 | 103.63 | 12,177,385 | +1.05(+1.02%) |
Mar 24, 2020 | 100.73 | 102.59 | 100.33 | 102.59 | 11,351,412 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,206 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,650 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,975,062 | +2.15(+2.23%) |
Mar 18, 2020 | 98.78 | 99.88 | 95.54 | 96.26 | 18,888,352 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.89 | 100.08 | 17,422,098 | -2.66(-2.58%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,581 | +1.69(+1.67%) |
Mar 13, 2020 | 100.74 | 101.59 | 99.59 | 101.04 | 27,633,088 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,468 | -4.15(-4.00%) |
Mar 11, 2020 | 105.41 | 105.50 | 103.47 | 103.62 | 14,770,809 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.12 | 20,695,532 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.73 | 105.69 | 106.33 | 15,129,852 | -0.14(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,350 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,531,078 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.79 | 105.26 | 105.36 | 6,958,185 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,671 | +0.10(+0.10%) |
Mar 02, 2020 | 105.04 | 105.17 | 104.68 | 104.73 | 14,611,253 | -0.04(-0.04%) |
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.76 | 19,128,336 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,507 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,777 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,929 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,127 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.75 | 103.52 | 103.58 | 4,983,957 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.20 | 103.37 | 4,499,478 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,874 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,803 | +0.13(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,818 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.85 | 102.92 | 5,784,553 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.84 | 7,070,658 | -0.11(-0.11%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,342 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,147 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.85 | 102.96 | 5,795,333 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.66 | 7,586,435 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,295 | -0.15(-0.15%) |
Feb 04, 2020 | 102.85 | 102.85 | 102.66 | 102.75 | 5,869,287 | -0.34(-0.33%) |