Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 106.54 | 106.63 | 106.50 | 106.62 | 965,603 | +0.11(+0.10%) |
Aug 28, 2020 | 106.50 | 106.59 | 106.43 | 106.51 | 922,734 | +0.14(+0.13%) |
Aug 27, 2020 | 106.71 | 106.71 | 106.33 | 106.38 | 1,887,796 | -0.37(-0.34%) |
Aug 26, 2020 | 106.86 | 106.86 | 106.55 | 106.74 | 1,971,664 | -0.12(-0.11%) |
Aug 25, 2020 | 106.83 | 106.91 | 106.70 | 106.86 | 2,082,821 | -0.17(-0.16%) |
Aug 24, 2020 | 106.94 | 107.06 | 106.92 | 107.03 | 849,244 | +0.17(+0.16%) |
Aug 21, 2020 | 106.93 | 106.93 | 106.71 | 106.85 | 1,665,883 | +0.01(+0.01%) |
Aug 20, 2020 | 107.17 | 107.19 | 106.75 | 106.84 | 1,477,170 | -0.28(-0.26%) |
Aug 19, 2020 | 107.42 | 107.42 | 107.06 | 107.12 | 1,513,762 | -0.23(-0.21%) |
Aug 18, 2020 | 107.35 | 107.39 | 107.31 | 107.35 | 1,702,770 | -0.03(-0.03%) |
Aug 17, 2020 | 107.37 | 107.39 | 107.30 | 107.38 | 859,708 | -0.02(-0.02%) |
Aug 14, 2020 | 107.53 | 107.53 | 107.39 | 107.40 | 910,117 | -0.07(-0.07%) |
Aug 13, 2020 | 107.54 | 107.55 | 107.38 | 107.47 | 996,662 | -0.11(-0.10%) |
Aug 12, 2020 | 107.72 | 107.72 | 107.39 | 107.58 | 2,502,578 | -0.08(-0.08%) |
Aug 11, 2020 | 107.71 | 107.76 | 107.63 | 107.66 | 1,699,347 | -0.10(-0.09%) |
Aug 10, 2020 | 107.78 | 107.80 | 107.72 | 107.76 | 800,907 | +0.05(+0.04%) |
Aug 07, 2020 | 107.76 | 107.76 | 107.68 | 107.72 | 709,971 | +0.00(+0.00%) |
Aug 06, 2020 | 107.55 | 107.73 | 107.49 | 107.72 | 741,551 | +0.19(+0.18%) |
Aug 05, 2020 | 107.33 | 107.53 | 107.33 | 107.53 | 865,042 | +0.12(+0.11%) |
Aug 04, 2020 | 107.36 | 107.46 | 107.33 | 107.41 | 744,666 | +0.08(+0.08%) |
Aug 03, 2020 | 107.29 | 107.33 | 107.26 | 107.32 | 957,794 | +0.07(+0.06%) |
Jul 31, 2020 | 107.24 | 107.31 | 107.16 | 107.25 | 788,836 | +0.10(+0.09%) |
Jul 30, 2020 | 107.17 | 107.25 | 107.11 | 107.15 | 1,317,326 | +0.06(+0.06%) |
Jul 29, 2020 | 107.10 | 107.14 | 107.03 | 107.09 | 807,125 | +0.09(+0.09%) |
Jul 28, 2020 | 107.08 | 107.11 | 106.97 | 107.00 | 969,496 | +0.00(+0.00%) |
Jul 27, 2020 | 107.05 | 107.05 | 106.95 | 107.00 | 820,613 | -0.04(-0.03%) |
Jul 24, 2020 | 106.98 | 107.04 | 106.92 | 107.03 | 724,225 | +0.04(+0.03%) |
Jul 23, 2020 | 107.01 | 107.02 | 106.91 | 107.00 | 830,236 | +0.10(+0.09%) |
Jul 22, 2020 | 106.92 | 106.97 | 106.75 | 106.90 | 1,594,807 | +0.15(+0.14%) |
Jul 21, 2020 | 106.79 | 106.81 | 106.68 | 106.75 | 832,821 | +0.00(+0.00%) |
Jul 20, 2020 | 106.70 | 106.81 | 106.63 | 106.75 | 995,901 | +0.23(+0.21%) |
Jul 17, 2020 | 106.57 | 106.62 | 106.48 | 106.52 | 1,105,242 | +0.02(+0.02%) |
Jul 16, 2020 | 106.45 | 106.57 | 106.38 | 106.50 | 710,627 | +0.14(+0.13%) |
Jul 15, 2020 | 106.34 | 106.40 | 106.31 | 106.36 | 708,144 | +0.06(+0.06%) |
Jul 14, 2020 | 106.21 | 106.38 | 106.15 | 106.30 | 884,938 | +0.20(+0.19%) |
Jul 13, 2020 | 106.19 | 106.20 | 106.05 | 106.10 | 770,052 | -0.01(-0.01%) |
Jul 10, 2020 | 106.12 | 106.15 | 106.04 | 106.11 | 937,124 | +0.07(+0.07%) |
Jul 09, 2020 | 105.96 | 106.05 | 105.94 | 106.03 | 866,958 | +0.09(+0.09%) |
Jul 08, 2020 | 105.91 | 105.97 | 105.81 | 105.94 | 1,147,163 | -0.02(-0.02%) |
Jul 07, 2020 | 105.92 | 106.00 | 105.88 | 105.96 | 1,120,719 | +0.04(+0.03%) |
Jul 06, 2020 | 105.86 | 105.97 | 105.81 | 105.92 | 898,158 | -0.05(-0.04%) |
Jul 02, 2020 | 105.81 | 105.99 | 105.77 | 105.97 | 1,055,667 | +0.18(+0.17%) |
Jul 01, 2020 | 105.78 | 105.81 | 105.70 | 105.79 | 976,008 | +0.06(+0.06%) |
Jun 30, 2020 | 105.67 | 105.84 | 105.64 | 105.73 | 894,902 | -0.04(-0.03%) |
Jun 29, 2020 | 105.75 | 105.89 | 105.61 | 105.76 | 1,295,560 | +0.00(+0.00%) |
Jun 26, 2020 | 105.73 | 105.84 | 105.66 | 105.76 | 891,535 | +0.07(+0.07%) |
Jun 25, 2020 | 105.60 | 105.73 | 105.58 | 105.69 | 1,099,835 | +0.12(+0.11%) |
Jun 24, 2020 | 105.68 | 105.68 | 105.37 | 105.57 | 966,249 | -0.10(-0.09%) |
Jun 23, 2020 | 105.72 | 105.73 | 105.58 | 105.67 | 1,056,363 | -0.04(-0.04%) |
Jun 22, 2020 | 105.53 | 105.73 | 105.53 | 105.71 | 1,115,448 | +0.18(+0.17%) |
Jun 19, 2020 | 105.41 | 105.55 | 105.38 | 105.53 | 1,084,620 | +0.04(+0.04%) |
Jun 18, 2020 | 105.37 | 105.52 | 105.32 | 105.49 | 672,423 | +0.01(+0.01%) |
Jun 17, 2020 | 105.35 | 105.54 | 105.29 | 105.48 | 1,051,447 | +0.19(+0.18%) |
Jun 16, 2020 | 105.28 | 105.38 | 105.19 | 105.29 | 1,056,978 | -0.17(-0.16%) |
Jun 15, 2020 | 105.36 | 105.51 | 105.32 | 105.46 | 821,933 | +0.18(+0.17%) |
Jun 12, 2020 | 105.40 | 105.42 | 105.23 | 105.28 | 887,169 | -0.16(-0.15%) |
Jun 11, 2020 | 105.35 | 105.59 | 105.33 | 105.43 | 1,038,178 | +0.16(+0.15%) |
Jun 10, 2020 | 105.30 | 105.35 | 105.15 | 105.28 | 1,592,218 | +0.05(+0.04%) |
Jun 09, 2020 | 105.07 | 105.34 | 105.00 | 105.23 | 3,411,852 | +0.32(+0.31%) |
Jun 08, 2020 | 104.92 | 105.02 | 104.86 | 104.91 | 1,487,977 | +0.07(+0.07%) |
Jun 05, 2020 | 104.97 | 104.97 | 104.52 | 104.84 | 2,091,308 | -0.11(-0.10%) |
Jun 04, 2020 | 105.09 | 105.17 | 104.92 | 104.95 | 1,924,003 | -0.09(-0.09%) |
Jun 03, 2020 | 105.19 | 105.70 | 104.91 | 105.04 | 1,923,797 | -0.17(-0.17%) |
Jun 02, 2020 | 105.33 | 105.38 | 105.05 | 105.21 | 1,414,999 | -0.10(-0.10%) |