Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 107.24 | 107.31 | 107.17 | 107.26 | 788,823 | +0.10(+0.09%) |
Jul 30, 2020 | 107.17 | 107.26 | 107.11 | 107.16 | 1,317,304 | +0.06(+0.06%) |
Jul 29, 2020 | 107.10 | 107.15 | 107.03 | 107.09 | 807,112 | +0.09(+0.09%) |
Jul 28, 2020 | 107.08 | 107.11 | 106.97 | 107.00 | 969,480 | +0.00(+0.00%) |
Jul 27, 2020 | 107.06 | 107.06 | 106.95 | 107.00 | 820,599 | -0.04(-0.03%) |
Jul 24, 2020 | 106.98 | 107.05 | 106.93 | 107.04 | 724,213 | +0.04(+0.03%) |
Jul 23, 2020 | 107.01 | 107.02 | 106.91 | 107.00 | 830,222 | +0.10(+0.09%) |
Jul 22, 2020 | 106.92 | 106.97 | 106.75 | 106.90 | 1,594,781 | +0.15(+0.14%) |
Jul 21, 2020 | 106.79 | 106.82 | 106.68 | 106.75 | 832,807 | +0.00(+0.00%) |
Jul 20, 2020 | 106.71 | 106.82 | 106.63 | 106.75 | 995,884 | +0.23(+0.21%) |
Jul 17, 2020 | 106.57 | 106.62 | 106.49 | 106.52 | 1,105,224 | +0.02(+0.02%) |
Jul 16, 2020 | 106.45 | 106.57 | 106.39 | 106.50 | 710,615 | +0.14(+0.13%) |
Jul 15, 2020 | 106.34 | 106.40 | 106.31 | 106.37 | 708,132 | +0.06(+0.06%) |
Jul 14, 2020 | 106.21 | 106.39 | 106.16 | 106.30 | 884,923 | +0.20(+0.19%) |
Jul 13, 2020 | 106.19 | 106.20 | 106.05 | 106.10 | 770,039 | -0.01(-0.01%) |
Jul 10, 2020 | 106.12 | 106.16 | 106.05 | 106.11 | 937,108 | +0.07(+0.07%) |
Jul 09, 2020 | 105.96 | 106.05 | 105.94 | 106.04 | 866,943 | +0.09(+0.09%) |
Jul 08, 2020 | 105.91 | 105.97 | 105.82 | 105.94 | 1,147,144 | -0.02(-0.02%) |
Jul 07, 2020 | 105.92 | 106.00 | 105.88 | 105.96 | 1,120,701 | +0.04(+0.03%) |
Jul 06, 2020 | 105.86 | 105.97 | 105.81 | 105.93 | 898,143 | -0.05(-0.04%) |
Jul 02, 2020 | 105.82 | 105.99 | 105.77 | 105.97 | 1,055,650 | +0.18(+0.17%) |
Jul 01, 2020 | 105.78 | 105.82 | 105.71 | 105.79 | 975,992 | +0.06(+0.06%) |
Jun 30, 2020 | 105.67 | 105.84 | 105.65 | 105.73 | 894,887 | -0.04(-0.03%) |
Jun 29, 2020 | 105.76 | 105.89 | 105.61 | 105.77 | 1,295,539 | +0.00(+0.00%) |
Jun 26, 2020 | 105.73 | 105.85 | 105.66 | 105.77 | 891,520 | +0.07(+0.07%) |
Jun 25, 2020 | 105.60 | 105.73 | 105.58 | 105.69 | 1,099,817 | +0.12(+0.11%) |
Jun 24, 2020 | 105.68 | 105.68 | 105.37 | 105.57 | 966,233 | -0.10(-0.10%) |
Jun 23, 2020 | 105.72 | 105.73 | 105.58 | 105.67 | 1,056,345 | -0.04(-0.04%) |
Jun 22, 2020 | 105.54 | 105.74 | 105.53 | 105.71 | 1,115,429 | +0.18(+0.17%) |
Jun 19, 2020 | 105.41 | 105.55 | 105.38 | 105.53 | 1,084,603 | +0.04(+0.03%) |
Jun 18, 2020 | 105.37 | 105.52 | 105.32 | 105.49 | 672,412 | +0.01(+0.01%) |
Jun 17, 2020 | 105.35 | 105.55 | 105.29 | 105.48 | 1,051,429 | +0.19(+0.18%) |
Jun 16, 2020 | 105.28 | 105.38 | 105.20 | 105.29 | 1,056,961 | -0.17(-0.16%) |
Jun 15, 2020 | 105.36 | 105.51 | 105.33 | 105.46 | 821,920 | +0.18(+0.17%) |
Jun 12, 2020 | 105.40 | 105.43 | 105.23 | 105.28 | 887,154 | -0.16(-0.15%) |
Jun 11, 2020 | 105.35 | 105.59 | 105.33 | 105.44 | 1,038,161 | +0.16(+0.15%) |
Jun 10, 2020 | 105.30 | 105.35 | 105.15 | 105.28 | 1,592,192 | +0.05(+0.04%) |
Jun 09, 2020 | 105.07 | 105.34 | 105.00 | 105.23 | 3,411,796 | +0.32(+0.31%) |
Jun 08, 2020 | 104.92 | 105.02 | 104.86 | 104.91 | 1,487,952 | +0.07(+0.07%) |
Jun 05, 2020 | 104.97 | 104.97 | 104.52 | 104.84 | 2,091,274 | -0.11(-0.10%) |
Jun 04, 2020 | 105.10 | 105.17 | 104.92 | 104.95 | 1,923,971 | -0.09(-0.09%) |
Jun 03, 2020 | 105.20 | 105.70 | 104.91 | 105.04 | 1,923,766 | -0.17(-0.17%) |
Jun 02, 2020 | 105.33 | 105.38 | 105.05 | 105.22 | 1,414,976 | -0.10(-0.10%) |
Jun 01, 2020 | 105.42 | 105.45 | 105.25 | 105.32 | 1,102,921 | -0.03(-0.03%) |
May 29, 2020 | 105.17 | 105.43 | 105.13 | 105.34 | 1,491,913 | +0.43(+0.41%) |
May 28, 2020 | 104.91 | 105.03 | 104.83 | 104.92 | 1,145,729 | -0.10(-0.10%) |
May 27, 2020 | 104.96 | 105.06 | 104.92 | 105.02 | 1,079,388 | +0.20(+0.19%) |
May 26, 2020 | 104.81 | 104.88 | 104.77 | 104.81 | 859,449 | +0.05(+0.05%) |
May 22, 2020 | 104.64 | 105.11 | 104.59 | 104.76 | 810,798 | +0.32(+0.31%) |
May 21, 2020 | 104.31 | 104.47 | 104.17 | 104.44 | 1,352,128 | +0.22(+0.21%) |
May 20, 2020 | 104.10 | 104.30 | 104.10 | 104.22 | 778,129 | +0.11(+0.11%) |
May 19, 2020 | 103.76 | 104.14 | 103.76 | 104.11 | 937,588 | +0.35(+0.33%) |
May 18, 2020 | 103.75 | 103.87 | 103.66 | 103.76 | 1,245,280 | -0.03(-0.03%) |
May 15, 2020 | 103.53 | 103.80 | 103.43 | 103.79 | 863,066 | +0.29(+0.28%) |
May 14, 2020 | 103.29 | 103.53 | 103.29 | 103.50 | 1,446,609 | +0.22(+0.21%) |
May 13, 2020 | 103.34 | 103.48 | 103.19 | 103.28 | 1,606,322 | +0.08(+0.08%) |
May 12, 2020 | 103.08 | 103.32 | 103.02 | 103.20 | 1,232,688 | +0.19(+0.19%) |
May 11, 2020 | 103.01 | 103.05 | 102.86 | 103.00 | 900,400 | +0.02(+0.02%) |
May 08, 2020 | 102.92 | 103.09 | 102.91 | 102.98 | 1,213,847 | -0.01(-0.01%) |
May 07, 2020 | 102.73 | 103.02 | 102.69 | 102.99 | 1,585,625 | +0.36(+0.35%) |
May 06, 2020 | 102.54 | 102.68 | 102.47 | 102.64 | 2,066,251 | +0.09(+0.09%) |
May 05, 2020 | 102.37 | 102.56 | 102.27 | 102.55 | 1,574,044 | +0.24(+0.23%) |
May 04, 2020 | 102.05 | 102.40 | 102.05 | 102.31 | 1,432,535 | +0.27(+0.27%) |