Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.82 | 107.86 | 107.55 | 107.75 | 8,174,436 | +0.09(+0.08%) |
Jun 29, 2020 | 107.57 | 107.66 | 107.52 | 107.66 | 3,858,558 | +0.09(+0.08%) |
Jun 26, 2020 | 107.55 | 107.64 | 107.42 | 107.57 | 6,234,833 | +0.13(+0.12%) |
Jun 25, 2020 | 107.51 | 107.52 | 107.38 | 107.44 | 5,181,632 | +0.13(+0.12%) |
Jun 24, 2020 | 107.29 | 107.42 | 107.21 | 107.32 | 5,529,130 | -0.02(-0.02%) |
Jun 23, 2020 | 107.37 | 107.40 | 107.28 | 107.34 | 4,378,626 | -0.02(-0.02%) |
Jun 22, 2020 | 107.56 | 107.56 | 107.32 | 107.35 | 3,780,025 | -0.03(-0.03%) |
Jun 19, 2020 | 107.38 | 107.54 | 107.33 | 107.38 | 3,200,461 | +0.04(+0.03%) |
Jun 18, 2020 | 107.45 | 107.45 | 107.23 | 107.34 | 3,682,542 | +0.11(+0.10%) |
Jun 17, 2020 | 107.33 | 107.34 | 107.08 | 107.23 | 4,054,572 | -0.09(-0.09%) |
Jun 16, 2020 | 107.55 | 107.56 | 107.19 | 107.33 | 5,844,244 | -0.21(-0.19%) |
Jun 15, 2020 | 107.31 | 107.55 | 107.21 | 107.54 | 6,439,505 | +0.36(+0.33%) |
Jun 12, 2020 | 107.20 | 107.29 | 107.05 | 107.18 | 5,015,380 | +0.11(+0.10%) |
Jun 11, 2020 | 107.32 | 107.38 | 107.05 | 107.07 | 8,160,541 | -0.18(-0.17%) |
Jun 10, 2020 | 106.88 | 107.27 | 106.82 | 107.25 | 5,135,181 | +0.44(+0.41%) |
Jun 09, 2020 | 106.94 | 106.95 | 106.82 | 106.82 | 6,047,089 | +0.14(+0.13%) |
Jun 08, 2020 | 106.48 | 106.75 | 106.42 | 106.68 | 9,381,647 | +0.12(+0.11%) |
Jun 05, 2020 | 106.42 | 106.57 | 106.18 | 106.56 | 5,667,561 | +0.06(+0.06%) |
Jun 04, 2020 | 106.90 | 106.93 | 106.49 | 106.50 | 5,488,036 | -0.32(-0.30%) |
Jun 03, 2020 | 106.89 | 107.03 | 106.71 | 106.82 | 6,701,567 | -0.26(-0.25%) |
Jun 02, 2020 | 107.00 | 107.08 | 106.94 | 107.08 | 4,702,823 | +0.09(+0.09%) |
Jun 01, 2020 | 106.97 | 107.02 | 106.87 | 106.99 | 6,121,439 | -0.06(-0.06%) |
May 29, 2020 | 106.85 | 107.10 | 106.75 | 107.05 | 10,142,422 | +0.28(+0.26%) |
May 28, 2020 | 106.59 | 106.78 | 106.59 | 106.77 | 12,367,337 | -0.07(-0.07%) |
May 27, 2020 | 106.91 | 106.95 | 106.73 | 106.84 | 5,245,504 | +0.15(+0.15%) |
May 26, 2020 | 106.80 | 106.86 | 106.68 | 106.69 | 6,775,109 | -0.17(-0.16%) |
May 22, 2020 | 107.00 | 107.00 | 106.81 | 106.86 | 3,070,663 | +0.05(+0.05%) |
May 21, 2020 | 106.78 | 106.89 | 106.75 | 106.80 | 5,653,071 | +0.08(+0.08%) |
May 20, 2020 | 106.49 | 106.77 | 106.46 | 106.72 | 5,032,686 | +0.27(+0.26%) |
May 19, 2020 | 106.38 | 106.48 | 106.29 | 106.45 | 5,417,604 | +0.12(+0.11%) |
May 18, 2020 | 106.43 | 106.54 | 106.15 | 106.33 | 5,535,875 | -0.16(-0.15%) |
May 15, 2020 | 106.50 | 106.54 | 106.37 | 106.49 | 6,481,914 | +0.06(+0.06%) |
May 14, 2020 | 106.38 | 106.43 | 106.20 | 106.42 | 6,263,218 | +0.33(+0.31%) |
May 13, 2020 | 106.12 | 106.24 | 105.96 | 106.09 | 4,864,185 | +0.17(+0.16%) |
May 12, 2020 | 105.97 | 106.09 | 105.76 | 105.92 | 6,518,808 | +0.27(+0.26%) |
May 11, 2020 | 105.91 | 105.94 | 105.61 | 105.65 | 5,769,273 | -0.32(-0.30%) |
May 08, 2020 | 106.17 | 106.24 | 105.87 | 105.97 | 3,948,341 | -0.28(-0.27%) |
May 07, 2020 | 106.10 | 106.25 | 105.93 | 106.25 | 4,161,607 | +0.33(+0.31%) |
May 06, 2020 | 105.95 | 106.19 | 105.82 | 105.92 | 7,028,181 | -0.43(-0.40%) |
May 05, 2020 | 106.42 | 106.43 | 106.29 | 106.35 | 5,068,155 | -0.08(-0.08%) |
May 04, 2020 | 106.36 | 106.54 | 106.34 | 106.43 | 4,048,881 | +0.09(+0.09%) |
May 01, 2020 | 106.43 | 106.55 | 106.17 | 106.34 | 6,703,477 | +0.01(+0.01%) |
Apr 30, 2020 | 106.59 | 106.69 | 106.31 | 106.33 | 11,549,239 | -0.24(-0.22%) |
Apr 29, 2020 | 106.51 | 106.68 | 106.42 | 106.57 | 5,124,452 | +0.07(+0.07%) |
Apr 28, 2020 | 106.49 | 106.65 | 106.35 | 106.50 | 6,486,108 | +0.42(+0.39%) |
Apr 27, 2020 | 106.43 | 106.57 | 106.08 | 106.08 | 6,140,883 | -0.49(-0.46%) |
Apr 24, 2020 | 106.44 | 106.60 | 106.42 | 106.57 | 3,482,239 | -0.05(-0.05%) |
Apr 23, 2020 | 106.54 | 106.65 | 106.42 | 106.62 | 4,769,608 | +0.25(+0.24%) |
Apr 22, 2020 | 106.39 | 106.46 | 106.19 | 106.37 | 5,117,743 | +0.00(+0.00%) |
Apr 21, 2020 | 106.63 | 106.64 | 106.31 | 106.37 | 5,132,349 | +0.05(+0.05%) |
Apr 20, 2020 | 106.38 | 106.50 | 106.19 | 106.32 | 4,237,475 | -0.16(-0.15%) |
Apr 17, 2020 | 106.72 | 106.81 | 106.28 | 106.47 | 5,450,930 | -0.13(-0.12%) |
Apr 16, 2020 | 106.42 | 106.72 | 106.42 | 106.60 | 5,225,083 | +0.14(+0.13%) |
Apr 15, 2020 | 106.27 | 106.52 | 105.98 | 106.46 | 4,809,578 | +0.44(+0.41%) |
Apr 14, 2020 | 106.23 | 106.24 | 105.87 | 106.03 | 6,064,180 | +0.05(+0.05%) |
Apr 13, 2020 | 106.33 | 106.40 | 105.82 | 105.97 | 6,319,218 | -0.50(-0.47%) |
Apr 09, 2020 | 105.79 | 106.47 | 105.49 | 106.47 | 6,149,338 | +1.31(+1.24%) |
Apr 08, 2020 | 105.06 | 105.31 | 104.93 | 105.16 | 5,147,426 | +0.10(+0.10%) |
Apr 07, 2020 | 104.98 | 105.10 | 104.75 | 105.06 | 8,527,961 | +0.14(+0.14%) |
Apr 06, 2020 | 104.45 | 104.98 | 104.45 | 104.92 | 9,313,993 | +0.51(+0.49%) |
Apr 03, 2020 | 104.38 | 104.54 | 103.77 | 104.41 | 10,777,421 | +0.07(+0.07%) |
Apr 02, 2020 | 104.45 | 104.63 | 104.16 | 104.34 | 12,736,289 | +0.16(+0.15%) |