Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 104.72 | 106.05 | 104.19 | 105.84 | 241,413 | +1.18(+1.13%) |
Jul 30, 2020 | 104.72 | 104.81 | 104.66 | 104.66 | 17,204 | -0.35(-0.33%) |
Jul 29, 2020 | 104.91 | 105.02 | 104.89 | 105.01 | 8,030 | -0.07(-0.06%) |
Jul 28, 2020 | 105.08 | 105.12 | 105.02 | 105.08 | 6,923 | -0.27(-0.26%) |
Jul 27, 2020 | 105.37 | 105.42 | 105.28 | 105.35 | 9,199 | -0.69(-0.65%) |
Jul 26, 2020 | 106.03 | 106.10 | 105.87 | 106.04 | 4,798 | -0.08(-0.08%) |
Jul 24, 2020 | 106.85 | 106.88 | 105.68 | 106.12 | 166,965 | -0.72(-0.68%) |
Jul 23, 2020 | 106.85 | 106.88 | 106.75 | 106.84 | 19,184 | -0.34(-0.32%) |
Jul 22, 2020 | 107.15 | 107.19 | 107.12 | 107.18 | 6,883 | +0.32(+0.30%) |
Jul 21, 2020 | 106.79 | 106.88 | 106.70 | 106.86 | 7,228 | -0.37(-0.35%) |
Jul 20, 2020 | 107.26 | 107.27 | 107.15 | 107.24 | 15,704 | +0.19(+0.18%) |
Jul 19, 2020 | 107.11 | 107.11 | 107.01 | 107.04 | 3,112 | +0.01(+0.01%) |
Jul 17, 2020 | 107.25 | 107.36 | 106.94 | 107.03 | 105,163 | -0.28(-0.27%) |
Jul 16, 2020 | 107.25 | 107.33 | 107.25 | 107.31 | 6,540 | +0.42(+0.39%) |
Jul 15, 2020 | 106.92 | 106.96 | 106.88 | 106.89 | 5,919 | -0.37(-0.34%) |
Jul 14, 2020 | 107.23 | 107.29 | 107.19 | 107.27 | 8,281 | -0.03(-0.03%) |
Jul 13, 2020 | 107.28 | 107.31 | 107.23 | 107.30 | 20,422 | +0.42(+0.40%) |
Jul 12, 2020 | 106.88 | 106.93 | 106.85 | 106.88 | 2,844 | -0.04(-0.04%) |
Jul 10, 2020 | 107.20 | 107.26 | 106.65 | 106.92 | 133,071 | -0.29(-0.27%) |
Jul 09, 2020 | 107.20 | 107.23 | 107.18 | 107.21 | 22,609 | -0.09(-0.09%) |
Jul 08, 2020 | 107.25 | 107.31 | 107.24 | 107.30 | 6,980 | -0.27(-0.25%) |
Jul 07, 2020 | 107.51 | 107.59 | 107.50 | 107.57 | 13,744 | +0.21(+0.20%) |
Jul 06, 2020 | 107.36 | 107.39 | 107.32 | 107.36 | 5,677 | -0.20(-0.19%) |
Jul 05, 2020 | 107.49 | 107.57 | 107.43 | 107.56 | 2,320 | +0.06(+0.06%) |
Jul 03, 2020 | 107.49 | 107.56 | 107.43 | 107.50 | 91,982 | -0.03(-0.03%) |
Jul 02, 2020 | 107.49 | 107.55 | 107.48 | 107.53 | 7,593 | +0.10(+0.09%) |
Jul 01, 2020 | 107.45 | 107.50 | 107.41 | 107.43 | 8,140 | -0.54(-0.50%) |
Jun 30, 2020 | 107.92 | 107.98 | 107.89 | 107.97 | 6,588 | +0.40(+0.37%) |
Jun 29, 2020 | 107.57 | 107.61 | 107.53 | 107.57 | 14,691 | +0.39(+0.36%) |
Jun 28, 2020 | 107.12 | 107.20 | 107.06 | 107.18 | 3,099 | -0.03(-0.03%) |
Jun 26, 2020 | 107.19 | 107.35 | 106.80 | 107.22 | 147,894 | +0.04(+0.04%) |
Jun 25, 2020 | 107.19 | 107.23 | 107.14 | 107.17 | 19,949 | +0.12(+0.11%) |
Jun 24, 2020 | 107.01 | 107.14 | 106.98 | 107.05 | 10,343 | +0.62(+0.58%) |
Jun 23, 2020 | 106.52 | 106.54 | 106.43 | 106.44 | 16,273 | -0.48(-0.45%) |
Jun 22, 2020 | 106.90 | 106.92 | 106.87 | 106.92 | 7,835 | +0.10(+0.10%) |
Jun 21, 2020 | 106.81 | 106.87 | 106.75 | 106.82 | 6,649 | -0.06(-0.06%) |
Jun 19, 2020 | 106.96 | 107.05 | 106.77 | 106.88 | 150,665 | -0.10(-0.09%) |
Jun 18, 2020 | 106.96 | 107.01 | 106.92 | 106.97 | 18,492 | +0.01(+0.01%) |
Jun 17, 2020 | 107.00 | 107.05 | 106.96 | 106.97 | 7,970 | -0.41(-0.38%) |
Jun 16, 2020 | 107.30 | 107.39 | 107.29 | 107.38 | 10,819 | +0.00(+0.00%) |
Jun 15, 2020 | 107.31 | 107.44 | 107.30 | 107.38 | 17,595 | +0.02(+0.02%) |
Jun 14, 2020 | 107.25 | 107.56 | 107.24 | 107.35 | 6,062 | -0.03(-0.02%) |
Jun 12, 2020 | 106.86 | 107.55 | 106.58 | 107.38 | 226,574 | +0.61(+0.57%) |
Jun 11, 2020 | 106.86 | 106.88 | 106.69 | 106.77 | 15,270 | -0.13(-0.12%) |
Jun 10, 2020 | 107.12 | 107.13 | 106.89 | 106.90 | 13,253 | -0.84(-0.78%) |
Jun 09, 2020 | 107.74 | 107.82 | 107.67 | 107.74 | 13,011 | -0.74(-0.68%) |
Jun 08, 2020 | 108.42 | 108.54 | 108.29 | 108.48 | 14,869 | -1.17(-1.07%) |
Jun 07, 2020 | 109.61 | 109.69 | 109.56 | 109.65 | 4,021 | +0.06(+0.06%) |
Jun 05, 2020 | 109.14 | 109.85 | 109.05 | 109.58 | 198,137 | +0.39(+0.36%) |
Jun 04, 2020 | 109.14 | 109.20 | 109.05 | 109.19 | 13,778 | +0.21(+0.19%) |
Jun 03, 2020 | 108.90 | 108.98 | 108.87 | 108.98 | 9,185 | +0.28(+0.26%) |
Jun 02, 2020 | 108.67 | 108.70 | 108.58 | 108.69 | 11,795 | +1.17(+1.09%) |
Jun 01, 2020 | 107.58 | 107.66 | 107.51 | 107.52 | 10,767 | -0.14(-0.13%) |
May 31, 2020 | 107.67 | 107.81 | 107.64 | 107.67 | 3,914 | -0.14(-0.13%) |
May 29, 2020 | 107.63 | 107.89 | 107.08 | 107.80 | 191,691 | +0.12(+0.11%) |
May 28, 2020 | 107.63 | 107.71 | 107.58 | 107.68 | 7,627 | -0.07(-0.07%) |
May 27, 2020 | 107.71 | 107.78 | 107.69 | 107.75 | 8,615 | +0.26(+0.24%) |
May 26, 2020 | 107.52 | 107.59 | 107.48 | 107.50 | 12,804 | -0.24(-0.22%) |
May 25, 2020 | 107.69 | 107.74 | 107.67 | 107.73 | 6,118 | +0.04(+0.03%) |
May 24, 2020 | 107.60 | 107.70 | 107.54 | 107.70 | 3,016 | +0.09(+0.08%) |
May 22, 2020 | 107.60 | 107.76 | 107.32 | 107.61 | 134,207 | +0.01(+0.01%) |
May 21, 2020 | 107.60 | 107.67 | 107.58 | 107.60 | 9,319 | +0.02(+0.02%) |
May 20, 2020 | 107.51 | 107.64 | 107.49 | 107.58 | 7,618 | -0.25(-0.23%) |
May 19, 2020 | 107.68 | 107.85 | 107.64 | 107.83 | 10,800 | +0.45(+0.42%) |
May 18, 2020 | 107.26 | 107.38 | 107.26 | 107.37 | 9,988 | +0.14(+0.13%) |
May 17, 2020 | 107.08 | 107.27 | 107.06 | 107.23 | 3,504 | +0.19(+0.18%) |
May 15, 2020 | 107.22 | 107.43 | 106.86 | 107.04 | 159,984 | -0.20(-0.19%) |
May 14, 2020 | 107.22 | 107.28 | 107.21 | 107.24 | 8,636 | +0.22(+0.20%) |
May 13, 2020 | 107.02 | 107.07 | 107.00 | 107.02 | 18,232 | -0.19(-0.18%) |
May 12, 2020 | 107.11 | 107.27 | 107.11 | 107.21 | 14,078 | -0.42(-0.39%) |
May 11, 2020 | 107.63 | 107.69 | 107.59 | 107.63 | 19,373 | +0.77(+0.72%) |
May 10, 2020 | 106.61 | 106.89 | 106.44 | 106.86 | 6,317 | +0.28(+0.26%) |
May 08, 2020 | 106.25 | 106.74 | 106.22 | 106.59 | 171,061 | +0.30(+0.29%) |
May 07, 2020 | 106.25 | 106.34 | 106.24 | 106.28 | 15,353 | +0.19(+0.18%) |
May 06, 2020 | 106.09 | 106.11 | 105.99 | 106.10 | 10,735 | -0.35(-0.33%) |
May 05, 2020 | 106.44 | 106.60 | 106.44 | 106.45 | 21,470 | -0.22(-0.21%) |
May 04, 2020 | 106.70 | 106.76 | 106.64 | 106.67 | 10,855 | -0.17(-0.16%) |
May 03, 2020 | 106.84 | 106.93 | 106.78 | 106.84 | 5,365 | -0.04(-0.04%) |