Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.78 | 101.81 | 101.78 | 101.80 | 6,524,936 | +0.02(+0.02%) |
Apr 29, 2020 | 101.81 | 101.81 | 101.78 | 101.78 | 2,450,367 | -0.03(-0.03%) |
Apr 28, 2020 | 101.80 | 101.81 | 101.78 | 101.81 | 2,769,942 | +0.03(+0.03%) |
Apr 27, 2020 | 101.79 | 101.81 | 101.78 | 101.78 | 2,949,576 | -0.03(-0.03%) |
Apr 24, 2020 | 101.79 | 101.81 | 101.79 | 101.81 | 2,557,225 | +0.02(+0.02%) |
Apr 23, 2020 | 101.81 | 101.81 | 101.79 | 101.79 | 2,068,608 | -0.02(-0.02%) |
Apr 22, 2020 | 101.81 | 101.81 | 101.80 | 101.81 | 1,881,755 | +0.00(+0.00%) |
Apr 21, 2020 | 101.81 | 101.82 | 101.81 | 101.81 | 3,932,300 | +0.00(+0.00%) |
Apr 20, 2020 | 101.81 | 101.82 | 101.79 | 101.81 | 3,960,913 | +0.01(+0.01%) |
Apr 17, 2020 | 101.79 | 101.82 | 101.79 | 101.80 | 3,815,736 | +0.00(+0.00%) |
Apr 16, 2020 | 101.79 | 101.81 | 101.77 | 101.80 | 2,748,738 | +0.01(+0.01%) |
Apr 15, 2020 | 101.80 | 101.81 | 101.78 | 101.79 | 3,334,622 | -0.01(-0.01%) |
Apr 14, 2020 | 101.81 | 101.81 | 101.76 | 101.80 | 4,436,116 | +0.02(+0.02%) |
Apr 13, 2020 | 101.80 | 101.81 | 101.77 | 101.78 | 4,190,772 | -0.01(-0.01%) |
Apr 09, 2020 | 101.77 | 101.81 | 101.76 | 101.79 | 7,212,551 | +0.02(+0.02%) |
Apr 08, 2020 | 101.82 | 101.82 | 101.56 | 101.77 | 4,443,058 | -0.05(-0.05%) |
Apr 07, 2020 | 101.81 | 101.88 | 101.78 | 101.82 | 5,224,279 | +0.05(+0.05%) |
Apr 06, 2020 | 101.77 | 101.81 | 101.77 | 101.78 | 3,946,609 | +0.01(+0.01%) |
Apr 03, 2020 | 101.81 | 101.83 | 101.77 | 101.77 | 8,374,966 | -0.04(-0.04%) |
Apr 02, 2020 | 101.79 | 101.85 | 101.78 | 101.81 | 3,348,206 | +0.00(+0.00%) |
Apr 01, 2020 | 101.81 | 101.82 | 101.72 | 101.81 | 3,539,553 | +0.03(+0.03%) |
Mar 31, 2020 | 101.78 | 101.85 | 101.54 | 101.78 | 5,344,058 | +0.00(+0.00%) |
Mar 30, 2020 | 101.83 | 101.83 | 101.77 | 101.78 | 4,050,418 | -0.03(-0.03%) |
Mar 27, 2020 | 101.81 | 101.83 | 101.75 | 101.80 | 6,455,491 | +0.00(+0.00%) |
Mar 26, 2020 | 101.83 | 101.86 | 101.78 | 101.80 | 9,957,474 | -0.02(-0.02%) |
Mar 25, 2020 | 101.78 | 101.84 | 101.73 | 101.82 | 6,108,409 | +0.03(+0.03%) |
Mar 24, 2020 | 101.76 | 101.82 | 101.67 | 101.79 | 6,579,989 | +0.03(+0.03%) |
Mar 23, 2020 | 101.84 | 101.84 | 101.38 | 101.76 | 6,858,235 | -0.03(-0.03%) |
Mar 20, 2020 | 101.73 | 101.82 | 101.70 | 101.78 | 10,387,211 | +0.03(+0.03%) |
Mar 19, 2020 | 101.80 | 101.88 | 101.75 | 101.76 | 11,180,555 | -0.03(-0.03%) |
Mar 18, 2020 | 101.67 | 102.00 | 101.67 | 101.78 | 6,495,898 | +0.11(+0.11%) |
Mar 17, 2020 | 101.67 | 101.74 | 101.63 | 101.67 | 9,712,256 | +0.01(+0.01%) |
Mar 16, 2020 | 101.71 | 103.58 | 101.66 | 101.67 | 9,126,621 | +0.03(+0.03%) |
Mar 13, 2020 | 101.67 | 101.78 | 101.64 | 101.64 | 13,935,828 | -0.05(-0.05%) |
Mar 12, 2020 | 101.68 | 101.81 | 101.65 | 101.68 | 17,602,128 | +0.02(+0.02%) |
Mar 11, 2020 | 101.68 | 101.69 | 101.61 | 101.67 | 5,969,682 | +0.02(+0.02%) |
Mar 10, 2020 | 101.65 | 101.71 | 101.63 | 101.65 | 8,324,418 | -0.05(-0.05%) |
Mar 09, 2020 | 101.63 | 101.75 | 101.26 | 101.70 | 13,803,729 | +0.06(+0.06%) |
Mar 06, 2020 | 101.64 | 101.67 | 101.62 | 101.64 | 3,982,880 | +0.03(+0.03%) |
Mar 05, 2020 | 101.57 | 101.61 | 101.56 | 101.61 | 3,132,657 | +0.09(+0.09%) |
Mar 04, 2020 | 101.49 | 101.55 | 101.49 | 101.52 | 4,743,263 | +0.04(+0.04%) |
Mar 03, 2020 | 101.39 | 101.48 | 101.38 | 101.48 | 3,172,846 | +0.09(+0.09%) |
Mar 02, 2020 | 101.40 | 101.41 | 101.38 | 101.39 | 3,576,119 | +0.04(+0.04%) |
Feb 28, 2020 | 101.32 | 101.35 | 101.31 | 101.35 | 17,427,728 | +0.06(+0.06%) |
Feb 27, 2020 | 101.27 | 101.30 | 101.27 | 101.29 | 9,671,499 | +0.05(+0.04%) |
Feb 26, 2020 | 101.23 | 101.25 | 101.23 | 101.24 | 3,597,486 | +0.00(+0.00%) |
Feb 25, 2020 | 101.23 | 101.24 | 101.22 | 101.24 | 3,425,237 | +0.03(+0.03%) |
Feb 24, 2020 | 101.22 | 101.23 | 101.22 | 101.22 | 2,631,502 | +0.00(+0.00%) |
Feb 21, 2020 | 101.20 | 101.22 | 101.20 | 101.22 | 1,620,246 | +0.04(+0.04%) |
Feb 20, 2020 | 101.19 | 101.20 | 101.18 | 101.18 | 1,640,464 | +0.00(+0.00%) |
Feb 19, 2020 | 101.19 | 101.19 | 101.17 | 101.18 | 1,397,201 | +0.01(+0.01%) |
Feb 18, 2020 | 101.17 | 101.18 | 101.16 | 101.17 | 2,019,935 | +0.00(+0.00%) |
Feb 14, 2020 | 101.18 | 101.18 | 101.16 | 101.17 | 1,082,057 | +0.01(+0.01%) |
Feb 13, 2020 | 101.16 | 101.17 | 101.15 | 101.16 | 1,595,296 | +0.02(+0.02%) |
Feb 12, 2020 | 101.15 | 101.15 | 101.14 | 101.14 | 1,463,500 | -0.01(-0.01%) |
Feb 11, 2020 | 101.14 | 101.15 | 101.13 | 101.15 | 1,604,567 | +0.01(+0.01%) |
Feb 10, 2020 | 101.15 | 101.15 | 101.13 | 101.14 | 1,079,623 | +0.00(+0.00%) |
Feb 07, 2020 | 101.12 | 101.14 | 101.12 | 101.14 | 1,164,965 | +0.03(+0.03%) |
Feb 06, 2020 | 101.13 | 101.14 | 101.11 | 101.11 | 1,322,300 | -0.01(-0.01%) |
Feb 05, 2020 | 101.12 | 101.13 | 101.11 | 101.12 | 2,188,047 | +0.01(+0.01%) |
Feb 04, 2020 | 101.12 | 101.13 | 101.11 | 101.11 | 4,789,957 | -0.02(-0.02%) |