Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 106.44 | 106.51 | 106.36 | 106.45 | 794,774 | +0.10(+0.09%) |
Jul 30, 2020 | 106.37 | 106.45 | 106.31 | 106.35 | 1,327,242 | +0.06(+0.06%) |
Jul 29, 2020 | 106.30 | 106.34 | 106.23 | 106.29 | 813,201 | +0.09(+0.09%) |
Jul 28, 2020 | 106.28 | 106.31 | 106.17 | 106.20 | 976,794 | +0.00(+0.00%) |
Jul 27, 2020 | 106.25 | 106.25 | 106.15 | 106.20 | 826,790 | -0.04(-0.03%) |
Jul 24, 2020 | 106.18 | 106.24 | 106.13 | 106.23 | 729,677 | +0.04(+0.03%) |
Jul 23, 2020 | 106.21 | 106.22 | 106.11 | 106.20 | 836,485 | +0.10(+0.10%) |
Jul 22, 2020 | 106.12 | 106.17 | 105.95 | 106.10 | 1,606,813 | +0.14(+0.14%) |
Jul 21, 2020 | 105.99 | 106.02 | 105.88 | 105.95 | 839,090 | +0.00(+0.00%) |
Jul 20, 2020 | 105.91 | 106.02 | 105.83 | 105.95 | 1,003,398 | +0.23(+0.22%) |
Jul 17, 2020 | 105.77 | 105.83 | 105.69 | 105.72 | 1,113,562 | +0.02(+0.02%) |
Jul 16, 2020 | 105.65 | 105.77 | 105.59 | 105.71 | 715,976 | +0.14(+0.13%) |
Jul 15, 2020 | 105.54 | 105.61 | 105.52 | 105.57 | 713,474 | +0.06(+0.06%) |
Jul 14, 2020 | 105.42 | 105.59 | 105.36 | 105.51 | 891,599 | +0.20(+0.19%) |
Jul 13, 2020 | 105.40 | 105.41 | 105.26 | 105.31 | 775,849 | -0.01(-0.01%) |
Jul 10, 2020 | 105.32 | 105.36 | 105.25 | 105.31 | 944,178 | +0.07(+0.07%) |
Jul 09, 2020 | 105.17 | 105.26 | 105.15 | 105.24 | 873,484 | +0.09(+0.09%) |
Jul 08, 2020 | 105.11 | 105.18 | 105.02 | 105.15 | 1,155,798 | -0.02(-0.02%) |
Jul 07, 2020 | 105.12 | 105.21 | 105.09 | 105.17 | 1,129,156 | +0.04(+0.03%) |
Jul 06, 2020 | 105.07 | 105.18 | 105.01 | 105.13 | 904,919 | -0.05(-0.04%) |
Jul 02, 2020 | 105.02 | 105.20 | 104.98 | 105.18 | 1,063,614 | +0.18(+0.17%) |
Jul 01, 2020 | 104.99 | 105.02 | 104.91 | 105.00 | 983,355 | +0.06(+0.06%) |
Jun 30, 2020 | 104.88 | 105.05 | 104.85 | 104.94 | 901,641 | -0.04(-0.03%) |
Jun 29, 2020 | 104.96 | 105.10 | 104.82 | 104.97 | 1,305,317 | +0.00(+0.00%) |
Jun 26, 2020 | 104.94 | 105.05 | 104.87 | 104.97 | 898,249 | +0.07(+0.07%) |
Jun 25, 2020 | 104.81 | 104.94 | 104.79 | 104.90 | 1,108,118 | +0.12(+0.11%) |
Jun 24, 2020 | 104.89 | 104.89 | 104.58 | 104.78 | 973,525 | -0.10(-0.10%) |
Jun 23, 2020 | 104.93 | 104.94 | 104.79 | 104.88 | 1,064,318 | -0.04(-0.04%) |
Jun 22, 2020 | 104.75 | 104.94 | 104.74 | 104.92 | 1,123,848 | +0.18(+0.17%) |
Jun 19, 2020 | 104.62 | 104.76 | 104.59 | 104.74 | 1,092,789 | +0.04(+0.03%) |
Jun 18, 2020 | 104.58 | 104.73 | 104.53 | 104.70 | 677,487 | +0.01(+0.01%) |
Jun 17, 2020 | 104.56 | 104.75 | 104.50 | 104.69 | 1,059,365 | +0.19(+0.18%) |
Jun 16, 2020 | 104.49 | 104.59 | 104.41 | 104.50 | 1,064,938 | -0.17(-0.16%) |
Jun 15, 2020 | 104.57 | 104.72 | 104.54 | 104.67 | 828,123 | +0.18(+0.17%) |
Jun 12, 2020 | 104.61 | 104.64 | 104.44 | 104.49 | 893,850 | -0.16(-0.15%) |
Jun 11, 2020 | 104.56 | 104.80 | 104.55 | 104.64 | 1,045,997 | +0.16(+0.15%) |
Jun 10, 2020 | 104.51 | 104.56 | 104.36 | 104.49 | 1,604,209 | +0.05(+0.04%) |
Jun 09, 2020 | 104.28 | 104.55 | 104.21 | 104.44 | 3,437,547 | +0.32(+0.31%) |
Jun 08, 2020 | 104.14 | 104.24 | 104.07 | 104.13 | 1,499,183 | +0.07(+0.07%) |
Jun 05, 2020 | 104.18 | 104.18 | 103.74 | 104.05 | 2,107,058 | -0.11(-0.10%) |
Jun 04, 2020 | 104.31 | 104.38 | 104.14 | 104.16 | 1,938,492 | -0.09(-0.09%) |
Jun 03, 2020 | 104.41 | 104.91 | 104.13 | 104.25 | 1,938,286 | -0.17(-0.17%) |
Jun 02, 2020 | 104.55 | 104.59 | 104.26 | 104.43 | 1,425,656 | -0.10(-0.10%) |
Jun 01, 2020 | 104.63 | 104.66 | 104.46 | 104.53 | 1,111,245 | -0.03(-0.03%) |
May 29, 2020 | 104.38 | 104.64 | 104.35 | 104.56 | 1,503,169 | +0.43(+0.41%) |
May 28, 2020 | 104.12 | 104.24 | 104.04 | 104.13 | 1,154,373 | -0.10(-0.10%) |
May 27, 2020 | 104.17 | 104.28 | 104.13 | 104.23 | 1,087,531 | +0.20(+0.19%) |
May 26, 2020 | 104.03 | 104.09 | 103.98 | 104.03 | 865,933 | +0.05(+0.05%) |
May 22, 2020 | 103.86 | 104.32 | 103.81 | 103.97 | 816,915 | +0.32(+0.31%) |
May 21, 2020 | 103.53 | 103.69 | 103.39 | 103.66 | 1,362,329 | +0.22(+0.21%) |
May 20, 2020 | 103.32 | 103.52 | 103.32 | 103.44 | 784,000 | +0.11(+0.10%) |
May 19, 2020 | 102.99 | 103.36 | 102.99 | 103.33 | 944,662 | +0.34(+0.33%) |
May 18, 2020 | 102.98 | 103.09 | 102.89 | 102.99 | 1,254,674 | -0.03(-0.03%) |
May 15, 2020 | 102.75 | 103.02 | 102.66 | 103.01 | 869,577 | +0.29(+0.28%) |
May 14, 2020 | 102.51 | 102.75 | 102.51 | 102.72 | 1,457,523 | +0.22(+0.21%) |
May 13, 2020 | 102.57 | 102.70 | 102.41 | 102.50 | 1,618,441 | +0.08(+0.08%) |
May 12, 2020 | 102.31 | 102.55 | 102.25 | 102.42 | 1,241,988 | +0.19(+0.19%) |
May 11, 2020 | 102.24 | 102.28 | 102.09 | 102.23 | 907,193 | +0.02(+0.02%) |
May 08, 2020 | 102.15 | 102.32 | 102.14 | 102.21 | 1,223,005 | -0.01(-0.01%) |
May 07, 2020 | 101.96 | 102.25 | 101.92 | 102.22 | 1,597,587 | +0.35(+0.35%) |
May 06, 2020 | 101.77 | 101.92 | 101.71 | 101.87 | 2,081,839 | +0.09(+0.09%) |
May 05, 2020 | 101.61 | 101.80 | 101.51 | 101.78 | 1,585,919 | +0.24(+0.23%) |
May 04, 2020 | 101.29 | 101.63 | 101.29 | 101.54 | 1,443,343 | +0.27(+0.27%) |