Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 94.74 | 94.90 | 94.52 | 94.81 | 3,089,467 | +0.22(+0.23%) |
Jul 30, 2020 | 94.27 | 94.63 | 94.05 | 94.60 | 2,744,731 | -0.03(-0.03%) |
Jul 29, 2020 | 94.19 | 94.66 | 94.13 | 94.62 | 2,464,989 | +0.55(+0.59%) |
Jul 28, 2020 | 94.21 | 94.38 | 94.03 | 94.07 | 1,846,413 | -0.32(-0.34%) |
Jul 27, 2020 | 94.14 | 94.41 | 94.09 | 94.39 | 2,241,288 | +0.16(+0.17%) |
Jul 24, 2020 | 93.72 | 94.23 | 93.62 | 94.23 | 2,671,527 | +0.07(+0.07%) |
Jul 23, 2020 | 94.45 | 94.45 | 93.95 | 94.16 | 4,077,096 | -0.04(-0.04%) |
Jul 22, 2020 | 94.06 | 94.20 | 93.93 | 94.20 | 7,679,116 | +0.27(+0.29%) |
Jul 21, 2020 | 93.83 | 94.10 | 93.80 | 93.93 | 4,161,891 | +0.50(+0.54%) |
Jul 20, 2020 | 93.16 | 93.46 | 93.06 | 93.43 | 1,957,255 | +0.62(+0.67%) |
Jul 17, 2020 | 92.72 | 92.82 | 92.39 | 92.81 | 1,652,439 | +0.21(+0.23%) |
Jul 16, 2020 | 92.47 | 92.71 | 92.26 | 92.60 | 3,763,014 | +0.17(+0.18%) |
Jul 15, 2020 | 92.35 | 92.49 | 92.21 | 92.43 | 2,715,087 | +0.38(+0.41%) |
Jul 14, 2020 | 91.89 | 92.10 | 91.70 | 92.06 | 3,429,857 | +0.22(+0.24%) |
Jul 13, 2020 | 92.19 | 92.32 | 91.66 | 91.84 | 3,840,721 | -0.18(-0.20%) |
Jul 10, 2020 | 92.09 | 92.09 | 91.85 | 92.02 | 2,336,960 | -0.02(-0.02%) |
Jul 09, 2020 | 92.33 | 92.40 | 91.89 | 92.04 | 2,917,892 | -0.39(-0.43%) |
Jul 08, 2020 | 92.23 | 92.43 | 92.11 | 92.43 | 2,539,678 | +0.39(+0.43%) |
Jul 07, 2020 | 92.21 | 92.54 | 91.75 | 92.04 | 4,148,485 | -0.52(-0.56%) |
Jul 06, 2020 | 92.45 | 92.59 | 92.23 | 92.56 | 3,932,290 | +0.57(+0.62%) |
Jul 02, 2020 | 92.00 | 92.22 | 91.79 | 91.99 | 4,301,543 | +0.49(+0.53%) |
Jul 01, 2020 | 91.33 | 91.70 | 91.23 | 91.50 | 7,369,733 | +0.21(+0.23%) |
Jun 30, 2020 | 90.93 | 91.29 | 90.88 | 91.29 | 4,146,952 | +0.35(+0.39%) |
Jun 29, 2020 | 90.88 | 91.55 | 90.52 | 90.94 | 3,722,547 | +0.12(+0.13%) |
Jun 26, 2020 | 91.18 | 91.44 | 90.71 | 90.83 | 3,468,620 | -0.18(-0.20%) |
Jun 25, 2020 | 90.80 | 91.13 | 90.67 | 91.01 | 3,299,255 | +0.06(+0.06%) |
Jun 24, 2020 | 90.96 | 91.14 | 90.67 | 90.95 | 5,315,156 | -0.28(-0.31%) |
Jun 23, 2020 | 91.48 | 91.58 | 91.13 | 91.23 | 4,503,545 | +0.18(+0.20%) |
Jun 22, 2020 | 90.93 | 91.24 | 90.85 | 91.05 | 3,233,906 | +0.16(+0.17%) |
Jun 19, 2020 | 90.91 | 91.30 | 90.64 | 90.89 | 3,479,387 | +0.20(+0.22%) |
Jun 18, 2020 | 90.65 | 91.02 | 90.45 | 90.69 | 3,894,983 | -0.10(-0.11%) |
Jun 17, 2020 | 90.79 | 91.06 | 90.36 | 90.79 | 4,868,567 | -0.13(-0.14%) |
Jun 16, 2020 | 91.23 | 91.47 | 90.27 | 90.92 | 5,963,609 | +0.43(+0.47%) |
Jun 15, 2020 | 89.18 | 90.56 | 89.02 | 90.49 | 6,453,308 | +0.48(+0.53%) |
Jun 12, 2020 | 90.24 | 90.27 | 89.42 | 90.01 | 5,037,293 | +1.04(+1.16%) |
Jun 11, 2020 | 90.31 | 90.62 | 88.88 | 88.98 | 13,246,272 | -2.09(-2.29%) |
Jun 10, 2020 | 91.23 | 91.58 | 90.57 | 91.07 | 6,384,398 | +0.01(+0.01%) |
Jun 09, 2020 | 91.21 | 91.30 | 90.77 | 91.06 | 6,957,545 | -0.24(-0.27%) |
Jun 08, 2020 | 91.03 | 91.38 | 90.83 | 91.30 | 8,408,871 | +0.64(+0.71%) |
Jun 05, 2020 | 90.97 | 91.01 | 90.43 | 90.66 | 4,300,692 | +0.74(+0.82%) |
Jun 04, 2020 | 90.35 | 90.37 | 89.83 | 89.92 | 5,885,035 | -0.43(-0.47%) |
Jun 03, 2020 | 90.36 | 90.73 | 90.12 | 90.35 | 5,872,815 | +0.40(+0.45%) |
Jun 02, 2020 | 89.25 | 89.99 | 89.12 | 89.95 | 6,906,162 | +0.86(+0.97%) |
Jun 01, 2020 | 88.88 | 89.23 | 88.64 | 89.09 | 7,268,591 | +0.43(+0.49%) |
May 29, 2020 | 87.98 | 88.85 | 87.91 | 88.65 | 5,491,334 | +0.30(+0.34%) |
May 28, 2020 | 88.52 | 88.74 | 88.21 | 88.35 | 3,261,760 | -0.25(-0.28%) |
May 27, 2020 | 88.86 | 89.05 | 88.20 | 88.60 | 3,327,356 | +0.15(+0.17%) |
May 26, 2020 | 89.05 | 89.07 | 87.31 | 88.45 | 4,374,843 | +0.54(+0.62%) |
May 22, 2020 | 88.20 | 88.24 | 87.74 | 87.91 | 3,571,317 | -0.40(-0.45%) |
May 21, 2020 | 88.58 | 88.86 | 88.24 | 88.31 | 4,982,530 | -0.03(-0.03%) |
May 20, 2020 | 87.71 | 88.44 | 87.44 | 88.34 | 5,959,225 | +1.67(+1.92%) |
May 19, 2020 | 86.78 | 87.14 | 86.60 | 86.67 | 3,571,951 | +0.07(+0.08%) |
May 18, 2020 | 86.26 | 86.66 | 86.04 | 86.61 | 5,381,929 | +1.48(+1.74%) |
May 15, 2020 | 84.71 | 85.30 | 84.71 | 85.12 | 2,412,562 | +0.23(+0.27%) |
May 14, 2020 | 83.86 | 84.91 | 83.62 | 84.89 | 4,890,728 | +0.39(+0.46%) |
May 13, 2020 | 85.05 | 85.44 | 84.23 | 84.50 | 3,878,285 | -0.51(-0.60%) |
May 12, 2020 | 85.53 | 85.86 | 85.01 | 85.01 | 5,840,711 | -0.16(-0.19%) |
May 11, 2020 | 85.06 | 85.21 | 84.67 | 85.16 | 2,608,788 | +0.47(+0.55%) |
May 08, 2020 | 84.71 | 85.36 | 84.46 | 84.70 | 4,614,497 | +0.43(+0.51%) |
May 07, 2020 | 84.15 | 84.41 | 83.94 | 84.26 | 2,676,080 | +0.67(+0.80%) |
May 06, 2020 | 84.11 | 84.11 | 83.52 | 83.60 | 3,686,177 | -0.37(-0.45%) |
May 05, 2020 | 83.79 | 84.12 | 83.58 | 83.97 | 3,293,960 | +0.91(+1.09%) |
May 04, 2020 | 82.88 | 83.12 | 82.54 | 83.06 | 4,109,830 | +0.00(+0.00%) |