Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 102.64 | 102.72 | 102.41 | 102.64 | 5,298,938 | +0.00(+0.00%) |
Mar 30, 2020 | 102.70 | 102.70 | 102.63 | 102.64 | 4,016,220 | -0.03(-0.03%) |
Mar 27, 2020 | 102.68 | 102.70 | 102.61 | 102.67 | 6,400,988 | +0.00(+0.00%) |
Mar 26, 2020 | 102.70 | 102.72 | 102.64 | 102.67 | 9,873,404 | -0.02(-0.02%) |
Mar 25, 2020 | 102.64 | 102.71 | 102.59 | 102.69 | 6,056,836 | +0.03(+0.03%) |
Mar 24, 2020 | 102.62 | 102.69 | 102.53 | 102.66 | 6,524,434 | +0.03(+0.03%) |
Mar 23, 2020 | 102.71 | 102.71 | 102.24 | 102.62 | 6,800,332 | -0.03(-0.03%) |
Mar 20, 2020 | 102.59 | 102.69 | 102.57 | 102.65 | 10,299,513 | +0.03(+0.03%) |
Mar 19, 2020 | 102.67 | 102.74 | 102.61 | 102.62 | 11,086,159 | -0.03(-0.03%) |
Mar 18, 2020 | 102.54 | 102.86 | 102.53 | 102.65 | 6,441,054 | +0.11(+0.11%) |
Mar 17, 2020 | 102.54 | 102.60 | 102.49 | 102.54 | 9,630,257 | +0.01(+0.01%) |
Mar 16, 2020 | 102.58 | 104.46 | 102.52 | 102.53 | 9,049,566 | +0.03(+0.03%) |
Mar 13, 2020 | 102.53 | 102.64 | 102.50 | 102.50 | 13,818,169 | -0.05(-0.04%) |
Mar 12, 2020 | 102.55 | 102.68 | 102.51 | 102.55 | 17,453,516 | +0.02(+0.02%) |
Mar 11, 2020 | 102.55 | 102.56 | 102.47 | 102.53 | 5,919,281 | +0.02(+0.02%) |
Mar 10, 2020 | 102.51 | 102.58 | 102.49 | 102.51 | 8,254,136 | -0.05(-0.05%) |
Mar 09, 2020 | 102.49 | 102.61 | 102.12 | 102.57 | 13,687,186 | +0.06(+0.06%) |
Mar 06, 2020 | 102.50 | 102.53 | 102.48 | 102.50 | 3,949,253 | +0.03(+0.03%) |
Mar 05, 2020 | 102.44 | 102.47 | 102.43 | 102.47 | 3,106,208 | +0.09(+0.09%) |
Mar 04, 2020 | 102.36 | 102.41 | 102.36 | 102.38 | 4,703,217 | +0.04(+0.04%) |
Mar 03, 2020 | 102.25 | 102.34 | 102.24 | 102.34 | 3,146,058 | +0.09(+0.09%) |
Mar 02, 2020 | 102.26 | 102.27 | 102.24 | 102.25 | 3,545,926 | +0.04(+0.04%) |
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%) |