Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 106.80 | 106.90 | 106.77 | 106.89 | 963,229 | +0.11(+0.10%) |
Aug 28, 2020 | 106.77 | 106.86 | 106.69 | 106.78 | 920,466 | +0.14(+0.13%) |
Aug 27, 2020 | 106.97 | 106.97 | 106.59 | 106.64 | 1,883,155 | -0.37(-0.34%) |
Aug 26, 2020 | 107.13 | 107.13 | 106.81 | 107.01 | 1,966,817 | -0.12(-0.11%) |
Aug 25, 2020 | 107.09 | 107.17 | 106.96 | 107.13 | 2,077,700 | -0.17(-0.15%) |
Aug 24, 2020 | 107.20 | 107.32 | 107.18 | 107.29 | 847,156 | +0.17(+0.16%) |
Aug 21, 2020 | 107.19 | 107.19 | 106.97 | 107.12 | 1,661,787 | +0.01(+0.01%) |
Aug 20, 2020 | 107.43 | 107.45 | 107.01 | 107.11 | 1,473,538 | -0.28(-0.26%) |
Aug 19, 2020 | 107.69 | 107.69 | 107.32 | 107.39 | 1,510,041 | -0.23(-0.21%) |
Aug 18, 2020 | 107.61 | 107.65 | 107.57 | 107.61 | 1,698,584 | -0.03(-0.03%) |
Aug 17, 2020 | 107.63 | 107.65 | 107.56 | 107.64 | 857,595 | -0.02(-0.02%) |
Aug 14, 2020 | 107.80 | 107.80 | 107.65 | 107.66 | 907,879 | -0.07(-0.07%) |
Aug 13, 2020 | 107.81 | 107.82 | 107.64 | 107.73 | 994,212 | -0.11(-0.10%) |
Aug 12, 2020 | 107.98 | 107.98 | 107.65 | 107.84 | 2,496,425 | -0.08(-0.08%) |
Aug 11, 2020 | 107.97 | 108.03 | 107.89 | 107.93 | 1,695,169 | -0.10(-0.09%) |
Aug 10, 2020 | 108.05 | 108.07 | 107.98 | 108.03 | 798,938 | +0.05(+0.04%) |
Aug 07, 2020 | 108.03 | 108.03 | 107.95 | 107.98 | 708,226 | +0.00(+0.00%) |
Aug 06, 2020 | 107.82 | 107.99 | 107.75 | 107.98 | 739,728 | +0.19(+0.18%) |
Aug 05, 2020 | 107.60 | 107.80 | 107.60 | 107.79 | 862,915 | +0.12(+0.11%) |
Aug 04, 2020 | 107.62 | 107.73 | 107.60 | 107.67 | 742,835 | +0.08(+0.08%) |
Aug 03, 2020 | 107.55 | 107.60 | 107.52 | 107.59 | 955,439 | +0.07(+0.06%) |
Jul 31, 2020 | 107.50 | 107.58 | 107.43 | 107.52 | 786,896 | +0.10(+0.09%) |
Jul 30, 2020 | 107.44 | 107.52 | 107.38 | 107.42 | 1,314,087 | +0.06(+0.06%) |
Jul 29, 2020 | 107.36 | 107.41 | 107.29 | 107.35 | 805,141 | +0.09(+0.09%) |
Jul 28, 2020 | 107.34 | 107.37 | 107.23 | 107.26 | 967,112 | +0.00(+0.00%) |
Jul 27, 2020 | 107.32 | 107.32 | 107.22 | 107.26 | 818,595 | -0.04(-0.03%) |
Jul 24, 2020 | 107.24 | 107.31 | 107.19 | 107.30 | 722,445 | +0.04(+0.03%) |
Jul 23, 2020 | 107.27 | 107.28 | 107.17 | 107.26 | 828,194 | +0.10(+0.09%) |
Jul 22, 2020 | 107.18 | 107.23 | 107.01 | 107.16 | 1,590,887 | +0.15(+0.14%) |
Jul 21, 2020 | 107.05 | 107.08 | 106.94 | 107.01 | 830,773 | +0.00(+0.00%) |
Jul 20, 2020 | 106.97 | 107.08 | 106.89 | 107.01 | 993,452 | +0.23(+0.22%) |
Jul 17, 2020 | 106.83 | 106.88 | 106.75 | 106.78 | 1,102,525 | +0.02(+0.02%) |
Jul 16, 2020 | 106.71 | 106.83 | 106.64 | 106.77 | 708,879 | +0.14(+0.13%) |
Jul 15, 2020 | 106.60 | 106.66 | 106.57 | 106.63 | 706,402 | +0.06(+0.06%) |
Jul 14, 2020 | 106.47 | 106.64 | 106.42 | 106.56 | 882,762 | +0.20(+0.19%) |
Jul 13, 2020 | 106.45 | 106.46 | 106.31 | 106.36 | 768,159 | -0.01(-0.01%) |
Jul 10, 2020 | 106.38 | 106.42 | 106.31 | 106.37 | 934,820 | +0.07(+0.07%) |
Jul 09, 2020 | 106.22 | 106.31 | 106.20 | 106.30 | 864,826 | +0.09(+0.09%) |
Jul 08, 2020 | 106.17 | 106.23 | 106.08 | 106.20 | 1,144,342 | -0.02(-0.02%) |
Jul 07, 2020 | 106.18 | 106.26 | 106.14 | 106.22 | 1,117,964 | +0.04(+0.03%) |
Jul 06, 2020 | 106.12 | 106.23 | 106.07 | 106.19 | 895,950 | -0.05(-0.04%) |
Jul 02, 2020 | 106.08 | 106.25 | 106.03 | 106.23 | 1,053,072 | +0.18(+0.17%) |
Jul 01, 2020 | 106.04 | 106.08 | 105.96 | 106.05 | 973,608 | +0.06(+0.06%) |
Jun 30, 2020 | 105.93 | 106.10 | 105.90 | 105.99 | 892,702 | -0.04(-0.03%) |
Jun 29, 2020 | 106.01 | 106.15 | 105.87 | 106.02 | 1,292,375 | +0.00(+0.00%) |
Jun 26, 2020 | 105.99 | 106.11 | 105.92 | 106.02 | 889,343 | +0.07(+0.07%) |
Jun 25, 2020 | 105.86 | 105.99 | 105.84 | 105.95 | 1,097,131 | +0.12(+0.11%) |
Jun 24, 2020 | 105.94 | 105.94 | 105.63 | 105.83 | 963,873 | -0.10(-0.10%) |
Jun 23, 2020 | 105.98 | 105.99 | 105.84 | 105.93 | 1,053,766 | -0.04(-0.03%) |
Jun 22, 2020 | 105.79 | 106.00 | 105.78 | 105.97 | 1,112,705 | +0.18(+0.17%) |
Jun 19, 2020 | 105.67 | 105.81 | 105.64 | 105.78 | 1,081,954 | +0.04(+0.03%) |
Jun 18, 2020 | 105.63 | 105.78 | 105.58 | 105.75 | 670,770 | +0.01(+0.01%) |
Jun 17, 2020 | 105.61 | 105.80 | 105.55 | 105.74 | 1,048,862 | +0.19(+0.18%) |
Jun 16, 2020 | 105.54 | 105.64 | 105.45 | 105.55 | 1,054,380 | -0.17(-0.17%) |
Jun 15, 2020 | 105.62 | 105.77 | 105.58 | 105.72 | 819,912 | +0.18(+0.17%) |
Jun 12, 2020 | 105.66 | 105.68 | 105.49 | 105.54 | 884,987 | -0.16(-0.15%) |
Jun 11, 2020 | 105.61 | 105.85 | 105.59 | 105.69 | 1,035,626 | +0.16(+0.15%) |
Jun 10, 2020 | 105.56 | 105.61 | 105.41 | 105.54 | 1,588,303 | +0.05(+0.04%) |
Jun 09, 2020 | 105.33 | 105.60 | 105.25 | 105.49 | 3,403,464 | +0.32(+0.31%) |
Jun 08, 2020 | 105.18 | 105.28 | 105.11 | 105.17 | 1,484,318 | +0.07(+0.07%) |
Jun 05, 2020 | 105.22 | 105.22 | 104.78 | 105.10 | 2,086,167 | -0.11(-0.10%) |
Jun 04, 2020 | 105.35 | 105.43 | 105.18 | 105.21 | 1,919,272 | -0.09(-0.09%) |
Jun 03, 2020 | 105.45 | 105.96 | 105.17 | 105.30 | 1,919,068 | -0.17(-0.17%) |
Jun 02, 2020 | 105.59 | 105.64 | 105.31 | 105.47 | 1,411,520 | -0.10(-0.10%) |