Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 104.88 | 105.04 | 104.85 | 104.93 | 901,656 | -0.04(-0.04%) |
Jun 29, 2020 | 104.96 | 105.10 | 104.82 | 104.97 | 1,305,338 | +0.00(+0.00%) |
Jun 26, 2020 | 104.93 | 105.05 | 104.87 | 104.97 | 898,263 | +0.07(+0.07%) |
Jun 25, 2020 | 104.81 | 104.93 | 104.79 | 104.90 | 1,108,136 | +0.12(+0.11%) |
Jun 24, 2020 | 104.89 | 104.89 | 104.58 | 104.78 | 973,541 | -0.10(-0.10%) |
Jun 23, 2020 | 104.92 | 104.93 | 104.79 | 104.88 | 1,064,336 | -0.04(-0.03%) |
Jun 22, 2020 | 104.74 | 104.94 | 104.73 | 104.92 | 1,123,867 | +0.18(+0.17%) |
Jun 19, 2020 | 104.62 | 104.76 | 104.59 | 104.73 | 1,092,807 | +0.04(+0.03%) |
Jun 18, 2020 | 104.58 | 104.72 | 104.53 | 104.70 | 677,498 | +0.01(+0.01%) |
Jun 17, 2020 | 104.56 | 104.75 | 104.50 | 104.69 | 1,059,382 | +0.19(+0.18%) |
Jun 16, 2020 | 104.49 | 104.59 | 104.41 | 104.50 | 1,064,956 | -0.17(-0.17%) |
Jun 15, 2020 | 104.57 | 104.72 | 104.53 | 104.67 | 828,137 | +0.18(+0.17%) |
Jun 12, 2020 | 104.61 | 104.63 | 104.44 | 104.49 | 893,865 | -0.15(-0.15%) |
Jun 11, 2020 | 104.56 | 104.80 | 104.54 | 104.64 | 1,046,014 | +0.15(+0.15%) |
Jun 10, 2020 | 104.51 | 104.56 | 104.36 | 104.49 | 1,604,235 | +0.05(+0.04%) |
Jun 09, 2020 | 104.28 | 104.55 | 104.21 | 104.44 | 3,437,603 | +0.32(+0.31%) |
Jun 08, 2020 | 104.13 | 104.23 | 104.07 | 104.12 | 1,499,207 | +0.07(+0.07%) |
Jun 05, 2020 | 104.18 | 104.18 | 103.73 | 104.05 | 2,107,093 | -0.11(-0.10%) |
Jun 04, 2020 | 104.31 | 104.38 | 104.14 | 104.16 | 1,938,524 | -0.09(-0.09%) |
Jun 03, 2020 | 104.41 | 104.91 | 104.12 | 104.25 | 1,938,317 | -0.17(-0.17%) |
Jun 02, 2020 | 104.54 | 104.59 | 104.26 | 104.42 | 1,425,679 | -0.10(-0.10%) |
Jun 01, 2020 | 104.62 | 104.66 | 104.46 | 104.53 | 1,111,264 | -0.03(-0.03%) |
May 29, 2020 | 104.38 | 104.64 | 104.34 | 104.55 | 1,503,194 | +0.43(+0.41%) |
May 28, 2020 | 104.12 | 104.24 | 104.04 | 104.13 | 1,154,392 | -0.10(-0.09%) |
May 27, 2020 | 104.17 | 104.27 | 104.13 | 104.23 | 1,087,549 | +0.20(+0.19%) |
May 26, 2020 | 104.03 | 104.09 | 103.98 | 104.03 | 865,947 | +0.06(+0.05%) |
May 22, 2020 | 103.86 | 104.32 | 103.81 | 103.97 | 816,929 | +0.32(+0.31%) |
May 21, 2020 | 103.53 | 103.68 | 103.38 | 103.66 | 1,362,351 | +0.22(+0.21%) |
May 20, 2020 | 103.32 | 103.52 | 103.32 | 103.44 | 784,013 | +0.11(+0.11%) |
May 19, 2020 | 102.98 | 103.36 | 102.98 | 103.33 | 944,677 | +0.34(+0.34%) |
May 18, 2020 | 102.97 | 103.09 | 102.88 | 102.98 | 1,254,695 | -0.03(-0.03%) |
May 15, 2020 | 102.75 | 103.02 | 102.66 | 103.01 | 869,591 | +0.29(+0.28%) |
May 14, 2020 | 102.51 | 102.75 | 102.51 | 102.72 | 1,457,547 | +0.22(+0.21%) |
May 13, 2020 | 102.57 | 102.70 | 102.41 | 102.50 | 1,618,467 | +0.08(+0.08%) |
May 12, 2020 | 102.30 | 102.55 | 102.25 | 102.42 | 1,242,009 | +0.19(+0.19%) |
May 11, 2020 | 102.24 | 102.28 | 102.08 | 102.23 | 907,208 | +0.02(+0.02%) |
May 08, 2020 | 102.15 | 102.32 | 102.14 | 102.21 | 1,223,025 | -0.01(-0.01%) |
May 07, 2020 | 101.96 | 102.25 | 101.92 | 102.22 | 1,597,614 | +0.35(+0.35%) |
May 06, 2020 | 101.77 | 101.91 | 101.70 | 101.87 | 2,081,874 | +0.09(+0.09%) |
May 05, 2020 | 101.60 | 101.80 | 101.50 | 101.78 | 1,585,945 | +0.24(+0.23%) |
May 04, 2020 | 101.29 | 101.63 | 101.29 | 101.54 | 1,443,367 | +0.27(+0.27%) |
May 01, 2020 | 100.97 | 101.33 | 100.97 | 101.27 | 1,714,945 | +0.51(+0.50%) |
Apr 30, 2020 | 100.67 | 101.01 | 100.67 | 100.76 | 2,011,086 | -0.05(-0.05%) |
Apr 29, 2020 | 100.96 | 100.96 | 100.69 | 100.81 | 1,405,593 | -0.02(-0.02%) |
Apr 28, 2020 | 101.39 | 101.41 | 100.79 | 100.83 | 1,526,694 | -0.44(-0.44%) |
Apr 27, 2020 | 101.24 | 101.31 | 100.91 | 101.28 | 1,948,667 | -0.04(-0.04%) |
Apr 24, 2020 | 101.29 | 101.32 | 100.75 | 101.31 | 2,001,827 | -0.04(-0.04%) |
Apr 23, 2020 | 101.60 | 101.72 | 101.30 | 101.35 | 1,649,648 | -0.49(-0.48%) |
Apr 22, 2020 | 101.97 | 102.02 | 101.65 | 101.84 | 1,058,185 | -0.10(-0.10%) |
Apr 21, 2020 | 102.40 | 102.44 | 101.84 | 101.94 | 1,476,387 | -0.51(-0.49%) |
Apr 20, 2020 | 102.75 | 102.76 | 102.33 | 102.44 | 1,523,318 | -0.38(-0.37%) |
Apr 17, 2020 | 103.06 | 103.06 | 102.75 | 102.83 | 999,147 | -0.08(-0.08%) |
Apr 16, 2020 | 102.87 | 103.02 | 102.65 | 102.91 | 1,454,974 | -0.25(-0.24%) |
Apr 15, 2020 | 102.76 | 103.22 | 102.75 | 103.15 | 1,822,322 | +0.57(+0.56%) |
Apr 14, 2020 | 102.78 | 102.90 | 102.56 | 102.58 | 1,365,725 | +0.22(+0.21%) |
Apr 13, 2020 | 102.36 | 102.64 | 102.19 | 102.36 | 1,509,202 | -0.11(-0.11%) |
Apr 09, 2020 | 102.24 | 102.79 | 102.01 | 102.47 | 2,825,673 | +0.71(+0.70%) |
Apr 08, 2020 | 101.78 | 101.91 | 101.50 | 101.76 | 1,606,826 | +0.36(+0.36%) |
Apr 07, 2020 | 101.31 | 101.78 | 101.14 | 101.39 | 1,544,311 | +0.66(+0.66%) |
Apr 06, 2020 | 100.91 | 101.05 | 100.28 | 100.73 | 1,513,534 | +1.15(+1.16%) |
Apr 03, 2020 | 99.42 | 100.25 | 99.42 | 99.58 | 2,588,443 | -0.13(-0.13%) |
Apr 02, 2020 | 99.56 | 99.95 | 99.39 | 99.71 | 2,177,239 | +0.01(+0.01%) |