Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.21 | 102.24 | 102.21 | 102.23 | 6,497,117 | +0.02(+0.02%) |
Apr 29, 2020 | 102.24 | 102.24 | 102.21 | 102.21 | 2,439,920 | -0.03(-0.03%) |
Apr 28, 2020 | 102.23 | 102.24 | 102.21 | 102.24 | 2,758,133 | +0.03(+0.03%) |
Apr 27, 2020 | 102.22 | 102.24 | 102.21 | 102.21 | 2,937,000 | -0.03(-0.03%) |
Apr 24, 2020 | 102.22 | 102.24 | 102.22 | 102.24 | 2,546,323 | +0.02(+0.02%) |
Apr 23, 2020 | 102.25 | 102.25 | 102.22 | 102.22 | 2,059,788 | -0.02(-0.02%) |
Apr 22, 2020 | 102.25 | 102.25 | 102.23 | 102.24 | 1,873,732 | +0.00(+0.00%) |
Apr 21, 2020 | 102.25 | 102.26 | 102.24 | 102.24 | 3,915,535 | +0.00(+0.00%) |
Apr 20, 2020 | 102.24 | 102.26 | 102.22 | 102.24 | 3,944,025 | +0.01(+0.01%) |
Apr 17, 2020 | 102.22 | 102.26 | 102.22 | 102.23 | 3,799,468 | +0.00(+0.00%) |
Apr 16, 2020 | 102.22 | 102.24 | 102.20 | 102.23 | 2,737,019 | +0.01(+0.01%) |
Apr 15, 2020 | 102.23 | 102.24 | 102.21 | 102.22 | 3,320,404 | -0.01(-0.01%) |
Apr 14, 2020 | 102.24 | 102.24 | 102.20 | 102.23 | 4,417,202 | +0.02(+0.02%) |
Apr 13, 2020 | 102.23 | 102.24 | 102.20 | 102.21 | 4,172,905 | -0.01(-0.01%) |
Apr 09, 2020 | 102.20 | 102.25 | 102.20 | 102.22 | 7,181,800 | +0.02(+0.02%) |
Apr 08, 2020 | 102.26 | 102.26 | 101.99 | 102.20 | 4,424,115 | -0.06(-0.05%) |
Apr 07, 2020 | 102.24 | 102.31 | 102.21 | 102.26 | 5,202,005 | +0.05(+0.05%) |
Apr 06, 2020 | 102.20 | 102.25 | 102.20 | 102.21 | 3,929,783 | +0.01(+0.01%) |
Apr 03, 2020 | 102.25 | 102.27 | 102.20 | 102.20 | 8,339,259 | -0.04(-0.04%) |
Apr 02, 2020 | 102.22 | 102.29 | 102.21 | 102.24 | 3,333,931 | +0.00(+0.00%) |
Apr 01, 2020 | 102.25 | 102.26 | 102.16 | 102.24 | 3,524,462 | +0.03(+0.03%) |
Mar 31, 2020 | 102.21 | 102.28 | 101.97 | 102.21 | 5,321,273 | +0.00(+0.00%) |
Mar 30, 2020 | 102.27 | 102.27 | 102.20 | 102.21 | 4,033,148 | -0.03(-0.03%) |
Mar 27, 2020 | 102.25 | 102.27 | 102.18 | 102.24 | 6,427,967 | +0.00(+0.00%) |
Mar 26, 2020 | 102.27 | 102.29 | 102.21 | 102.24 | 9,915,020 | -0.02(-0.02%) |
Mar 25, 2020 | 102.21 | 102.28 | 102.16 | 102.26 | 6,082,365 | +0.03(+0.03%) |
Mar 24, 2020 | 102.19 | 102.26 | 102.10 | 102.22 | 6,551,934 | +0.03(+0.03%) |
Mar 23, 2020 | 102.28 | 102.28 | 101.81 | 102.19 | 6,828,994 | -0.03(-0.03%) |
Mar 20, 2020 | 102.16 | 102.26 | 102.14 | 102.22 | 10,342,925 | +0.03(+0.03%) |
Mar 19, 2020 | 102.24 | 102.31 | 102.18 | 102.19 | 11,132,886 | -0.03(-0.03%) |
Mar 18, 2020 | 102.11 | 102.43 | 102.10 | 102.22 | 6,468,202 | +0.11(+0.11%) |
Mar 17, 2020 | 102.11 | 102.17 | 102.06 | 102.11 | 9,670,847 | +0.01(+0.01%) |
Mar 16, 2020 | 102.15 | 104.02 | 102.09 | 102.10 | 9,087,709 | +0.03(+0.03%) |
Mar 13, 2020 | 102.10 | 102.21 | 102.07 | 102.07 | 13,876,411 | -0.05(-0.05%) |
Mar 12, 2020 | 102.12 | 102.25 | 102.08 | 102.12 | 17,527,080 | +0.02(+0.02%) |
Mar 11, 2020 | 102.12 | 102.13 | 102.05 | 102.10 | 5,944,230 | +0.02(+0.02%) |
Mar 10, 2020 | 102.08 | 102.15 | 102.06 | 102.08 | 8,288,926 | -0.06(-0.05%) |
Mar 09, 2020 | 102.06 | 102.18 | 101.69 | 102.14 | 13,744,876 | +0.06(+0.06%) |
Mar 06, 2020 | 102.07 | 102.10 | 102.05 | 102.07 | 3,965,899 | +0.03(+0.03%) |
Mar 05, 2020 | 102.01 | 102.05 | 102.00 | 102.05 | 3,119,300 | +0.09(+0.09%) |
Mar 04, 2020 | 101.92 | 101.98 | 101.92 | 101.95 | 4,723,040 | +0.04(+0.04%) |
Mar 03, 2020 | 101.82 | 101.92 | 101.81 | 101.92 | 3,159,319 | +0.09(+0.09%) |
Mar 02, 2020 | 101.83 | 101.84 | 101.81 | 101.82 | 3,560,871 | +0.04(+0.04%) |
Feb 28, 2020 | 101.75 | 101.79 | 101.74 | 101.79 | 17,353,424 | +0.07(+0.06%) |
Feb 27, 2020 | 101.70 | 101.73 | 101.70 | 101.72 | 9,630,264 | +0.05(+0.05%) |
Feb 26, 2020 | 101.67 | 101.69 | 101.67 | 101.68 | 3,582,148 | +0.00(+0.00%) |
Feb 25, 2020 | 101.67 | 101.68 | 101.66 | 101.68 | 3,410,633 | +0.03(+0.03%) |
Feb 24, 2020 | 101.65 | 101.67 | 101.65 | 101.65 | 2,620,282 | +0.00(+0.00%) |
Feb 21, 2020 | 101.63 | 101.65 | 101.63 | 101.65 | 1,613,338 | +0.04(+0.04%) |
Feb 20, 2020 | 101.62 | 101.63 | 101.61 | 101.61 | 1,633,470 | +0.00(+0.00%) |
Feb 19, 2020 | 101.62 | 101.62 | 101.60 | 101.61 | 1,391,244 | +0.01(+0.01%) |
Feb 18, 2020 | 101.60 | 101.61 | 101.59 | 101.60 | 2,011,323 | +0.00(+0.00%) |
Feb 14, 2020 | 101.61 | 101.61 | 101.59 | 101.60 | 1,077,444 | +0.01(+0.01%) |
Feb 13, 2020 | 101.59 | 101.60 | 101.58 | 101.59 | 1,588,495 | +0.02(+0.02%) |
Feb 12, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,457,260 | -0.01(-0.01%) |
Feb 11, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,597,726 | +0.01(+0.01%) |
Feb 10, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,075,020 | +0.00(+0.00%) |
Feb 07, 2020 | 101.56 | 101.58 | 101.56 | 101.58 | 1,159,998 | +0.03(+0.03%) |
Feb 06, 2020 | 101.57 | 101.58 | 101.55 | 101.55 | 1,316,662 | -0.01(-0.01%) |
Feb 05, 2020 | 101.56 | 101.57 | 101.55 | 101.56 | 2,178,718 | +0.01(+0.01%) |
Feb 04, 2020 | 101.56 | 101.57 | 101.55 | 101.55 | 4,769,535 | -0.02(-0.02%) |