Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.75 | 108.92 | 108.71 | 108.85 | 5,796,907 | +0.05(+0.04%) |
Jul 30, 2020 | 108.81 | 108.83 | 108.76 | 108.81 | 3,353,084 | +0.08(+0.08%) |
Jul 29, 2020 | 108.62 | 108.73 | 108.56 | 108.73 | 10,684,780 | +0.13(+0.12%) |
Jul 28, 2020 | 108.62 | 108.66 | 108.54 | 108.60 | 6,678,889 | +0.07(+0.07%) |
Jul 27, 2020 | 108.71 | 108.73 | 108.48 | 108.53 | 6,157,443 | -0.07(-0.07%) |
Jul 24, 2020 | 108.58 | 108.72 | 108.52 | 108.60 | 12,160,567 | -0.04(-0.03%) |
Jul 23, 2020 | 108.66 | 108.70 | 108.57 | 108.64 | 13,308,986 | +0.13(+0.12%) |
Jul 22, 2020 | 108.54 | 108.59 | 108.44 | 108.51 | 6,916,120 | +0.09(+0.08%) |
Jul 21, 2020 | 108.44 | 108.44 | 108.35 | 108.42 | 6,698,011 | +0.06(+0.06%) |
Jul 20, 2020 | 108.37 | 108.40 | 108.26 | 108.35 | 4,381,577 | +0.12(+0.11%) |
Jul 17, 2020 | 108.29 | 108.33 | 108.13 | 108.23 | 2,799,821 | +0.11(+0.10%) |
Jul 16, 2020 | 108.19 | 108.24 | 108.11 | 108.12 | 3,873,777 | +0.07(+0.07%) |
Jul 15, 2020 | 107.89 | 108.07 | 107.89 | 108.05 | 3,738,335 | +0.01(+0.01%) |
Jul 14, 2020 | 107.96 | 108.11 | 107.96 | 108.04 | 4,378,822 | +0.17(+0.16%) |
Jul 13, 2020 | 107.85 | 107.92 | 107.77 | 107.87 | 5,275,589 | -0.01(-0.01%) |
Jul 10, 2020 | 108.19 | 108.19 | 107.84 | 107.88 | 3,442,030 | -0.13(-0.12%) |
Jul 09, 2020 | 107.80 | 108.07 | 107.76 | 108.01 | 4,178,182 | +0.28(+0.26%) |
Jul 08, 2020 | 107.75 | 107.84 | 107.63 | 107.72 | 5,521,139 | -0.04(-0.03%) |
Jul 07, 2020 | 107.64 | 107.78 | 107.49 | 107.76 | 5,991,178 | +0.16(+0.15%) |
Jul 06, 2020 | 107.60 | 107.62 | 107.43 | 107.60 | 6,529,986 | -0.01(-0.01%) |
Jul 02, 2020 | 107.48 | 107.62 | 107.42 | 107.61 | 3,969,681 | +0.13(+0.12%) |
Jul 01, 2020 | 107.34 | 107.50 | 107.22 | 107.48 | 7,410,034 | +0.06(+0.05%) |
Jun 30, 2020 | 107.48 | 107.52 | 107.21 | 107.42 | 8,199,818 | +0.09(+0.08%) |
Jun 29, 2020 | 107.24 | 107.33 | 107.19 | 107.33 | 3,870,539 | +0.09(+0.08%) |
Jun 26, 2020 | 107.22 | 107.30 | 107.09 | 107.24 | 6,254,193 | +0.13(+0.12%) |
Jun 25, 2020 | 107.18 | 107.19 | 107.05 | 107.11 | 5,197,721 | +0.13(+0.12%) |
Jun 24, 2020 | 106.96 | 107.08 | 106.88 | 106.98 | 5,546,298 | -0.02(-0.02%) |
Jun 23, 2020 | 107.04 | 107.07 | 106.95 | 107.00 | 4,392,222 | -0.02(-0.02%) |
Jun 22, 2020 | 107.23 | 107.23 | 106.98 | 107.02 | 3,791,762 | -0.03(-0.03%) |
Jun 19, 2020 | 107.05 | 107.20 | 106.99 | 107.05 | 3,210,399 | +0.04(+0.03%) |
Jun 18, 2020 | 107.12 | 107.12 | 106.90 | 107.01 | 3,693,977 | +0.11(+0.10%) |
Jun 17, 2020 | 106.99 | 107.01 | 106.75 | 106.90 | 4,067,162 | -0.09(-0.08%) |
Jun 16, 2020 | 107.21 | 107.23 | 106.86 | 106.99 | 5,862,390 | -0.21(-0.19%) |
Jun 15, 2020 | 106.98 | 107.21 | 106.88 | 107.20 | 6,459,500 | +0.35(+0.33%) |
Jun 12, 2020 | 106.87 | 106.96 | 106.72 | 106.85 | 5,030,953 | +0.11(+0.10%) |
Jun 11, 2020 | 106.98 | 107.05 | 106.72 | 106.74 | 8,185,880 | -0.18(-0.17%) |
Jun 10, 2020 | 106.55 | 106.94 | 106.49 | 106.92 | 5,151,127 | +0.44(+0.41%) |
Jun 09, 2020 | 106.60 | 106.62 | 106.48 | 106.48 | 6,065,866 | +0.14(+0.13%) |
Jun 08, 2020 | 106.15 | 106.42 | 106.09 | 106.35 | 9,410,777 | +0.12(+0.11%) |
Jun 05, 2020 | 106.09 | 106.24 | 105.85 | 106.23 | 5,685,159 | +0.06(+0.06%) |
Jun 04, 2020 | 106.57 | 106.59 | 106.16 | 106.17 | 5,505,077 | -0.32(-0.30%) |
Jun 03, 2020 | 106.56 | 106.69 | 106.38 | 106.48 | 6,722,376 | -0.26(-0.25%) |
Jun 02, 2020 | 106.67 | 106.75 | 106.60 | 106.75 | 4,717,426 | +0.09(+0.09%) |
Jun 01, 2020 | 106.64 | 106.69 | 106.54 | 106.66 | 6,140,446 | -0.06(-0.06%) |
May 29, 2020 | 106.52 | 106.77 | 106.42 | 106.72 | 10,173,915 | +0.28(+0.26%) |
May 28, 2020 | 106.26 | 106.45 | 106.26 | 106.44 | 12,405,739 | -0.07(-0.07%) |
May 27, 2020 | 106.58 | 106.62 | 106.40 | 106.51 | 5,261,791 | +0.15(+0.14%) |
May 26, 2020 | 106.47 | 106.53 | 106.35 | 106.36 | 6,796,146 | -0.17(-0.16%) |
May 22, 2020 | 106.67 | 106.67 | 106.48 | 106.53 | 3,080,198 | +0.05(+0.05%) |
May 21, 2020 | 106.45 | 106.56 | 106.42 | 106.47 | 5,670,624 | +0.08(+0.08%) |
May 20, 2020 | 106.16 | 106.44 | 106.13 | 106.39 | 5,048,313 | +0.27(+0.26%) |
May 19, 2020 | 106.05 | 106.15 | 105.96 | 106.12 | 5,434,426 | +0.12(+0.11%) |
May 18, 2020 | 106.10 | 106.21 | 105.82 | 106.00 | 5,553,064 | -0.15(-0.15%) |
May 15, 2020 | 106.17 | 106.21 | 106.04 | 106.16 | 6,502,041 | +0.06(+0.06%) |
May 14, 2020 | 106.05 | 106.10 | 105.88 | 106.09 | 6,282,665 | +0.33(+0.31%) |
May 13, 2020 | 105.79 | 105.91 | 105.63 | 105.77 | 4,879,289 | +0.17(+0.16%) |
May 12, 2020 | 105.64 | 105.76 | 105.43 | 105.59 | 6,539,049 | +0.27(+0.26%) |
May 11, 2020 | 105.58 | 105.61 | 105.28 | 105.32 | 5,787,187 | -0.32(-0.30%) |
May 08, 2020 | 105.84 | 105.91 | 105.54 | 105.64 | 3,960,601 | -0.28(-0.27%) |
May 07, 2020 | 105.78 | 105.92 | 105.60 | 105.92 | 4,174,530 | +0.33(+0.31%) |
May 06, 2020 | 105.62 | 105.87 | 105.49 | 105.59 | 7,050,004 | -0.43(-0.40%) |
May 05, 2020 | 106.09 | 106.10 | 105.96 | 106.02 | 5,083,892 | -0.08(-0.08%) |
May 04, 2020 | 106.03 | 106.21 | 106.01 | 106.10 | 4,061,453 | +0.09(+0.09%) |