Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 109.69 | 109.94 | 109.53 | 109.63 | 115,315 | +0.31(+0.29%) |
Aug 28, 2020 | 109.25 | 109.41 | 109.07 | 109.32 | 120,282 | +0.72(+0.66%) |
Aug 27, 2020 | 109.10 | 109.20 | 108.12 | 108.60 | 307,703 | -0.08(-0.07%) |
Aug 26, 2020 | 108.38 | 108.79 | 108.38 | 108.68 | 140,879 | -0.03(-0.03%) |
Aug 25, 2020 | 108.75 | 108.81 | 108.51 | 108.71 | 335,205 | +0.35(+0.32%) |
Aug 24, 2020 | 108.76 | 108.76 | 108.29 | 108.36 | 212,462 | -0.02(-0.02%) |
Aug 21, 2020 | 108.25 | 108.37 | 108.02 | 108.37 | 203,444 | -0.64(-0.59%) |
Aug 20, 2020 | 108.56 | 109.04 | 108.53 | 109.02 | 70,227 | +0.15(+0.13%) |
Aug 19, 2020 | 109.76 | 109.80 | 108.72 | 108.87 | 150,665 | -0.82(-0.75%) |
Aug 18, 2020 | 109.88 | 109.96 | 109.55 | 109.69 | 205,624 | +0.59(+0.55%) |
Aug 17, 2020 | 109.01 | 109.18 | 108.97 | 109.10 | 97,761 | +0.30(+0.28%) |
Aug 14, 2020 | 108.70 | 108.91 | 108.57 | 108.79 | 84,392 | +0.25(+0.23%) |
Aug 13, 2020 | 108.77 | 109.06 | 108.41 | 108.54 | 84,393 | +0.19(+0.17%) |
Aug 12, 2020 | 108.40 | 108.57 | 108.20 | 108.36 | 66,106 | +0.48(+0.44%) |
Aug 11, 2020 | 108.17 | 108.36 | 107.79 | 107.88 | 123,987 | -0.05(-0.05%) |
Aug 10, 2020 | 108.16 | 108.36 | 107.89 | 107.93 | 137,304 | -0.42(-0.39%) |
Aug 07, 2020 | 108.22 | 108.45 | 108.06 | 108.34 | 287,119 | -0.82(-0.75%) |
Aug 06, 2020 | 108.91 | 109.33 | 108.69 | 109.16 | 147,288 | +0.13(+0.12%) |
Aug 05, 2020 | 109.18 | 109.45 | 109.01 | 109.04 | 328,136 | +0.54(+0.49%) |
Aug 04, 2020 | 107.82 | 108.52 | 107.78 | 108.50 | 326,809 | +0.37(+0.34%) |
Aug 03, 2020 | 107.67 | 108.15 | 107.57 | 108.13 | 328,806 | -0.17(-0.16%) |
Jul 31, 2020 | 108.72 | 108.94 | 108.15 | 108.31 | 271,430 | -0.62(-0.56%) |
Jul 30, 2020 | 108.41 | 108.92 | 108.26 | 108.92 | 254,452 | +0.64(+0.59%) |
Jul 29, 2020 | 108.05 | 108.55 | 108.02 | 108.28 | 226,466 | +0.56(+0.52%) |
Jul 28, 2020 | 107.88 | 107.97 | 107.69 | 107.72 | 481,014 | -0.28(-0.26%) |
Jul 27, 2020 | 107.92 | 108.33 | 107.91 | 108.00 | 609,432 | +0.95(+0.88%) |
Jul 24, 2020 | 106.83 | 107.13 | 106.68 | 107.06 | 268,354 | +0.43(+0.40%) |
Jul 23, 2020 | 106.30 | 106.91 | 106.27 | 106.63 | 134,127 | +0.16(+0.15%) |
Jul 22, 2020 | 106.57 | 106.70 | 106.36 | 106.47 | 133,581 | +0.48(+0.45%) |
Jul 21, 2020 | 105.22 | 106.14 | 105.19 | 106.00 | 189,680 | +0.69(+0.66%) |
Jul 20, 2020 | 105.10 | 105.30 | 104.90 | 105.30 | 103,859 | +0.09(+0.08%) |
Jul 17, 2020 | 105.07 | 105.25 | 105.07 | 105.22 | 78,547 | +0.51(+0.48%) |
Jul 16, 2020 | 104.99 | 105.22 | 104.59 | 104.71 | 70,744 | -0.25(-0.24%) |
Jul 15, 2020 | 105.28 | 105.34 | 104.89 | 104.96 | 90,475 | +0.19(+0.18%) |
Jul 14, 2020 | 104.57 | 104.95 | 104.52 | 104.78 | 80,954 | +0.39(+0.37%) |
Jul 13, 2020 | 104.34 | 104.62 | 104.34 | 104.39 | 70,562 | +0.43(+0.41%) |
Jul 10, 2020 | 104.05 | 104.13 | 103.92 | 103.96 | 52,604 | +0.13(+0.12%) |
Jul 09, 2020 | 104.37 | 104.37 | 103.82 | 103.83 | 33,119 | -0.44(-0.42%) |
Jul 08, 2020 | 104.01 | 104.40 | 104.01 | 104.27 | 51,443 | +0.58(+0.56%) |
Jul 07, 2020 | 104.02 | 104.02 | 103.69 | 103.69 | 34,260 | -0.37(-0.36%) |
Jul 06, 2020 | 104.28 | 104.38 | 104.02 | 104.06 | 59,699 | +0.65(+0.63%) |
Jul 02, 2020 | 103.65 | 103.77 | 103.28 | 103.41 | 110,643 | -0.11(-0.10%) |
Jul 01, 2020 | 103.27 | 103.68 | 103.27 | 103.52 | 100,289 | +0.16(+0.15%) |
Jun 30, 2020 | 103.29 | 103.58 | 103.13 | 103.36 | 75,996 | -0.02(-0.02%) |
Jun 29, 2020 | 103.76 | 103.76 | 103.27 | 103.38 | 53,837 | +0.08(+0.08%) |
Jun 26, 2020 | 103.26 | 103.38 | 103.05 | 103.30 | 64,294 | +0.03(+0.03%) |
Jun 25, 2020 | 103.23 | 103.34 | 103.13 | 103.27 | 83,466 | -0.28(-0.27%) |
Jun 24, 2020 | 103.71 | 103.80 | 103.54 | 103.56 | 55,500 | -0.47(-0.45%) |
Jun 23, 2020 | 104.23 | 104.44 | 104.03 | 104.03 | 86,015 | +0.46(+0.44%) |
Jun 22, 2020 | 103.33 | 103.69 | 103.30 | 103.57 | 178,755 | +0.60(+0.59%) |
Jun 19, 2020 | 103.37 | 103.38 | 102.81 | 102.96 | 172,476 | -0.14(-0.13%) |
Jun 18, 2020 | 103.30 | 103.37 | 103.00 | 103.10 | 68,697 | -0.35(-0.34%) |
Jun 17, 2020 | 103.51 | 103.51 | 103.16 | 103.45 | 138,226 | -0.19(-0.19%) |
Jun 16, 2020 | 103.87 | 103.87 | 103.36 | 103.64 | 155,850 | -0.52(-0.50%) |
Jun 15, 2020 | 103.57 | 104.30 | 103.55 | 104.16 | 197,779 | +0.57(+0.55%) |
Jun 12, 2020 | 104.05 | 104.22 | 103.24 | 103.60 | 89,827 | -0.43(-0.41%) |
Jun 11, 2020 | 104.67 | 104.95 | 103.97 | 104.03 | 111,552 | -0.84(-0.80%) |
Jun 10, 2020 | 104.72 | 105.15 | 104.25 | 104.86 | 144,917 | +0.51(+0.49%) |
Jun 09, 2020 | 104.06 | 104.61 | 104.05 | 104.36 | 114,549 | +0.34(+0.33%) |
Jun 08, 2020 | 104.09 | 104.19 | 103.90 | 104.02 | 75,660 | +0.07(+0.07%) |
Jun 05, 2020 | 104.21 | 104.22 | 103.85 | 103.95 | 111,258 | -0.36(-0.35%) |
Jun 04, 2020 | 103.61 | 104.60 | 103.61 | 104.31 | 132,086 | +0.77(+0.74%) |
Jun 03, 2020 | 103.11 | 103.64 | 103.10 | 103.54 | 204,782 | +0.72(+0.70%) |
Jun 02, 2020 | 102.88 | 103.08 | 102.78 | 102.82 | 70,082 | +0.28(+0.28%) |