Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 106.10 | 106.22 | 105.84 | 106.01 | 6,724,291 | +0.01(+0.01%) |
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,100 | -0.24(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.10 | 106.24 | 5,140,363 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,248 | +0.42(+0.39%) |
Apr 27, 2020 | 106.11 | 106.24 | 105.75 | 105.75 | 6,159,951 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.10 | 106.24 | 3,493,051 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.09 | 106.30 | 4,784,418 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,634 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,285 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,633 | -0.15(-0.15%) |
Apr 17, 2020 | 106.39 | 106.48 | 105.95 | 106.14 | 5,467,856 | -0.13(-0.12%) |
Apr 16, 2020 | 106.09 | 106.39 | 106.09 | 106.27 | 5,241,307 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,512 | +0.44(+0.41%) |
Apr 14, 2020 | 105.91 | 105.92 | 105.54 | 105.70 | 6,083,010 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,840 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,433 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,409 | +0.10(+0.09%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,441 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,342,913 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.09 | 10,810,886 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,775,836 | +0.15(+0.15%) |