Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.08 | 108.42 | 108.08 | 108.29 | 11,908,492 | +0.24(+0.22%) |
Aug 28, 2020 | 108.03 | 108.10 | 107.94 | 108.05 | 7,069,232 | +0.15(+0.14%) |
Aug 27, 2020 | 108.46 | 108.47 | 107.91 | 107.91 | 6,131,799 | -0.38(-0.35%) |
Aug 26, 2020 | 108.27 | 108.34 | 108.14 | 108.28 | 5,618,170 | -0.02(-0.02%) |
Aug 25, 2020 | 108.27 | 108.37 | 108.12 | 108.30 | 4,374,839 | -0.23(-0.21%) |
Aug 24, 2020 | 108.61 | 108.70 | 108.50 | 108.53 | 5,050,941 | -0.05(-0.04%) |
Aug 21, 2020 | 108.63 | 108.65 | 108.46 | 108.58 | 6,966,374 | +0.11(+0.10%) |
Aug 20, 2020 | 108.48 | 108.60 | 108.47 | 108.47 | 4,905,172 | +0.19(+0.18%) |
Aug 19, 2020 | 108.55 | 108.59 | 108.26 | 108.27 | 4,963,635 | -0.16(-0.15%) |
Aug 18, 2020 | 108.35 | 108.50 | 108.34 | 108.44 | 5,209,382 | +0.16(+0.14%) |
Aug 17, 2020 | 108.30 | 108.38 | 108.23 | 108.28 | 4,314,459 | +0.15(+0.14%) |
Aug 14, 2020 | 108.35 | 108.40 | 108.14 | 108.14 | 4,980,478 | -0.10(-0.09%) |
Aug 13, 2020 | 108.67 | 108.67 | 108.17 | 108.24 | 8,770,592 | -0.40(-0.37%) |
Aug 12, 2020 | 108.62 | 108.77 | 108.55 | 108.64 | 6,038,653 | -0.22(-0.20%) |
Aug 11, 2020 | 108.97 | 109.06 | 108.72 | 108.86 | 8,536,789 | -0.30(-0.28%) |
Aug 10, 2020 | 109.44 | 109.45 | 109.12 | 109.16 | 5,632,278 | -0.10(-0.09%) |
Aug 07, 2020 | 109.47 | 109.53 | 109.23 | 109.26 | 6,076,393 | -0.13(-0.12%) |
Aug 06, 2020 | 109.44 | 109.53 | 109.35 | 109.39 | 5,037,657 | +0.16(+0.14%) |
Aug 05, 2020 | 109.22 | 109.32 | 109.15 | 109.23 | 18,960,088 | -0.21(-0.19%) |
Aug 04, 2020 | 109.25 | 109.44 | 109.25 | 109.44 | 11,952,895 | +0.21(+0.19%) |
Aug 03, 2020 | 109.21 | 109.23 | 109.04 | 109.23 | 14,224,893 | +0.04(+0.04%) |
Jul 31, 2020 | 109.09 | 109.25 | 109.04 | 109.19 | 5,779,045 | +0.05(+0.04%) |
Jul 30, 2020 | 109.14 | 109.17 | 109.09 | 109.14 | 3,342,752 | +0.08(+0.08%) |
Jul 29, 2020 | 108.95 | 109.07 | 108.90 | 109.06 | 10,651,856 | +0.13(+0.12%) |
Jul 28, 2020 | 108.95 | 109.00 | 108.88 | 108.93 | 6,658,309 | +0.07(+0.07%) |
Jul 27, 2020 | 109.04 | 109.06 | 108.82 | 108.86 | 6,138,470 | -0.07(-0.07%) |
Jul 24, 2020 | 108.92 | 109.05 | 108.85 | 108.93 | 12,123,096 | -0.04(-0.03%) |
Jul 23, 2020 | 109.00 | 109.03 | 108.91 | 108.97 | 13,267,976 | +0.13(+0.12%) |
Jul 22, 2020 | 108.88 | 108.92 | 108.78 | 108.84 | 6,894,809 | +0.09(+0.08%) |
Jul 21, 2020 | 108.77 | 108.77 | 108.69 | 108.75 | 6,677,372 | +0.06(+0.06%) |
Jul 20, 2020 | 108.71 | 108.73 | 108.60 | 108.69 | 4,368,076 | +0.12(+0.11%) |
Jul 17, 2020 | 108.62 | 108.67 | 108.47 | 108.57 | 2,791,194 | +0.11(+0.10%) |
Jul 16, 2020 | 108.52 | 108.58 | 108.44 | 108.46 | 3,861,840 | +0.07(+0.07%) |
Jul 15, 2020 | 108.22 | 108.41 | 108.22 | 108.39 | 3,726,816 | +0.01(+0.01%) |
Jul 14, 2020 | 108.30 | 108.44 | 108.30 | 108.38 | 4,365,329 | +0.17(+0.16%) |
Jul 13, 2020 | 108.19 | 108.25 | 108.10 | 108.20 | 5,259,333 | -0.01(-0.01%) |
Jul 10, 2020 | 108.52 | 108.52 | 108.18 | 108.21 | 3,431,424 | -0.13(-0.12%) |
Jul 09, 2020 | 108.13 | 108.41 | 108.09 | 108.34 | 4,165,307 | +0.28(+0.26%) |
Jul 08, 2020 | 108.08 | 108.18 | 107.97 | 108.06 | 5,504,126 | -0.04(-0.03%) |
Jul 07, 2020 | 107.97 | 108.11 | 107.82 | 108.09 | 5,972,717 | +0.16(+0.15%) |
Jul 06, 2020 | 107.93 | 107.96 | 107.77 | 107.93 | 6,509,865 | -0.01(-0.01%) |
Jul 02, 2020 | 107.81 | 107.96 | 107.76 | 107.94 | 3,957,449 | +0.13(+0.12%) |
Jul 01, 2020 | 107.67 | 107.83 | 107.55 | 107.81 | 7,387,201 | +0.06(+0.05%) |
Jun 30, 2020 | 107.82 | 107.85 | 107.54 | 107.75 | 8,174,552 | +0.09(+0.09%) |
Jun 29, 2020 | 107.57 | 107.66 | 107.52 | 107.66 | 3,858,612 | +0.09(+0.08%) |
Jun 26, 2020 | 107.55 | 107.64 | 107.42 | 107.57 | 6,234,921 | +0.13(+0.12%) |
Jun 25, 2020 | 107.51 | 107.52 | 107.38 | 107.44 | 5,181,705 | +0.13(+0.12%) |
Jun 24, 2020 | 107.29 | 107.42 | 107.21 | 107.32 | 5,529,208 | -0.02(-0.02%) |
Jun 23, 2020 | 107.37 | 107.40 | 107.28 | 107.33 | 4,378,688 | -0.02(-0.02%) |
Jun 22, 2020 | 107.56 | 107.56 | 107.32 | 107.35 | 3,780,079 | -0.03(-0.03%) |
Jun 19, 2020 | 107.38 | 107.53 | 107.33 | 107.38 | 3,200,506 | +0.04(+0.03%) |
Jun 18, 2020 | 107.45 | 107.45 | 107.23 | 107.34 | 3,682,594 | +0.11(+0.10%) |
Jun 17, 2020 | 107.33 | 107.34 | 107.08 | 107.23 | 4,054,629 | -0.09(-0.08%) |
Jun 16, 2020 | 107.54 | 107.56 | 107.19 | 107.33 | 5,844,327 | -0.21(-0.20%) |
Jun 15, 2020 | 107.31 | 107.54 | 107.21 | 107.53 | 6,439,596 | +0.36(+0.33%) |
Jun 12, 2020 | 107.20 | 107.29 | 107.05 | 107.18 | 5,015,451 | +0.11(+0.10%) |
Jun 11, 2020 | 107.32 | 107.38 | 107.05 | 107.07 | 8,160,657 | -0.18(-0.17%) |
Jun 10, 2020 | 106.88 | 107.27 | 106.82 | 107.25 | 5,135,254 | +0.44(+0.41%) |
Jun 09, 2020 | 106.93 | 106.95 | 106.81 | 106.81 | 6,047,175 | +0.14(+0.13%) |
Jun 08, 2020 | 106.48 | 106.75 | 106.42 | 106.68 | 9,381,780 | +0.12(+0.11%) |
Jun 05, 2020 | 106.42 | 106.57 | 106.18 | 106.56 | 5,667,642 | +0.06(+0.06%) |
Jun 04, 2020 | 106.90 | 106.92 | 106.49 | 106.50 | 5,488,114 | -0.32(-0.30%) |
Jun 03, 2020 | 106.89 | 107.02 | 106.70 | 106.81 | 6,701,662 | -0.26(-0.25%) |
Jun 02, 2020 | 107.00 | 107.08 | 106.93 | 107.08 | 4,702,890 | +0.09(+0.09%) |