Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.79 | 101.79 | 101.77 | 101.77 | 6,416,167 | -0.02(-0.02%) |
May 28, 2020 | 101.79 | 101.79 | 101.77 | 101.79 | 6,122,455 | +0.01(+0.01%) |
May 27, 2020 | 101.79 | 101.80 | 101.77 | 101.78 | 9,192,922 | -0.01(-0.01%) |
May 26, 2020 | 101.80 | 101.80 | 101.78 | 101.79 | 7,190,031 | -0.01(-0.01%) |
May 22, 2020 | 101.80 | 101.80 | 101.78 | 101.80 | 4,337,319 | +0.01(+0.01%) |
May 21, 2020 | 101.80 | 101.80 | 101.78 | 101.79 | 6,659,590 | -0.01(-0.01%) |
May 20, 2020 | 101.80 | 101.80 | 101.78 | 101.80 | 3,444,334 | +0.00(+0.00%) |
May 19, 2020 | 101.80 | 101.80 | 101.78 | 101.80 | 2,747,721 | +0.00(+0.00%) |
May 18, 2020 | 101.79 | 101.80 | 101.78 | 101.80 | 2,964,883 | +0.00(+0.00%) |
May 15, 2020 | 101.79 | 101.80 | 101.78 | 101.80 | 2,008,957 | +0.01(+0.01%) |
May 14, 2020 | 101.80 | 101.80 | 101.78 | 101.79 | 2,441,818 | +0.01(+0.01%) |
May 13, 2020 | 101.79 | 101.79 | 101.78 | 101.78 | 2,631,740 | +0.00(+0.00%) |
May 12, 2020 | 101.77 | 101.79 | 101.77 | 101.78 | 3,333,221 | +0.01(+0.01%) |
May 11, 2020 | 101.80 | 101.80 | 101.77 | 101.77 | 4,065,990 | -0.02(-0.02%) |
May 08, 2020 | 101.79 | 101.80 | 101.79 | 101.79 | 1,834,885 | +0.01(+0.01%) |
May 07, 2020 | 101.78 | 101.80 | 101.78 | 101.78 | 2,421,956 | +0.00(+0.00%) |
May 06, 2020 | 101.79 | 101.80 | 101.78 | 101.78 | 2,472,970 | -0.02(-0.02%) |
May 05, 2020 | 101.79 | 101.80 | 101.79 | 101.80 | 2,022,088 | +0.01(+0.01%) |
May 04, 2020 | 101.80 | 101.81 | 101.78 | 101.79 | 2,099,570 | -0.01(-0.01%) |
May 01, 2020 | 101.81 | 101.81 | 101.78 | 101.80 | 3,942,255 | +0.00(+0.00%) |
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%) |