Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 105.89 | 105.94 | 105.84 | 105.91 | 8,336 | +0.38(+0.36%) |
Aug 30, 2020 | 105.45 | 105.79 | 105.33 | 105.53 | 6,289 | +0.17(+0.16%) |
Aug 28, 2020 | 106.56 | 106.94 | 105.20 | 105.36 | 244,372 | -1.27(-1.19%) |
Aug 27, 2020 | 106.56 | 106.62 | 106.48 | 106.62 | 10,233 | +0.71(+0.67%) |
Aug 26, 2020 | 105.98 | 106.01 | 105.83 | 105.92 | 25,196 | -0.45(-0.42%) |
Aug 25, 2020 | 106.38 | 106.40 | 106.34 | 106.37 | 7,140 | +0.41(+0.38%) |
Aug 24, 2020 | 105.97 | 105.99 | 105.95 | 105.96 | 14,254 | +0.12(+0.11%) |
Aug 23, 2020 | 105.86 | 105.92 | 105.73 | 105.85 | 3,134 | +0.05(+0.05%) |
Aug 21, 2020 | 105.78 | 106.07 | 105.44 | 105.80 | 161,163 | +0.06(+0.06%) |
Aug 20, 2020 | 105.78 | 105.80 | 105.73 | 105.74 | 5,103 | -0.31(-0.29%) |
Aug 19, 2020 | 106.11 | 106.13 | 105.95 | 106.05 | 10,056 | +0.70(+0.66%) |
Aug 18, 2020 | 105.40 | 105.45 | 105.34 | 105.35 | 7,383 | -0.67(-0.63%) |
Aug 17, 2020 | 105.99 | 106.05 | 105.96 | 106.02 | 16,680 | -0.53(-0.50%) |
Aug 16, 2020 | 106.59 | 106.63 | 106.54 | 106.55 | 2,660 | -0.04(-0.03%) |
Aug 14, 2020 | 106.91 | 107.03 | 106.44 | 106.59 | 126,789 | -0.37(-0.35%) |
Aug 13, 2020 | 106.91 | 106.97 | 106.90 | 106.96 | 6,446 | +0.10(+0.09%) |
Aug 12, 2020 | 106.86 | 106.89 | 106.82 | 106.86 | 7,286 | +0.34(+0.32%) |
Aug 11, 2020 | 106.49 | 106.54 | 106.44 | 106.52 | 7,793 | +0.49(+0.46%) |
Aug 10, 2020 | 105.95 | 106.17 | 105.91 | 106.03 | 32,224 | +0.14(+0.13%) |
Aug 09, 2020 | 105.92 | 105.94 | 105.78 | 105.89 | 4,465 | -0.04(-0.04%) |
Aug 07, 2020 | 105.54 | 106.05 | 105.48 | 105.93 | 167,779 | +0.40(+0.38%) |
Aug 06, 2020 | 105.54 | 105.54 | 105.49 | 105.53 | 5,892 | -0.07(-0.06%) |
Aug 05, 2020 | 105.59 | 105.61 | 105.55 | 105.60 | 6,943 | -0.16(-0.15%) |
Aug 04, 2020 | 105.71 | 105.79 | 105.67 | 105.76 | 6,644 | -0.27(-0.25%) |
Aug 03, 2020 | 105.94 | 106.05 | 105.93 | 106.02 | 7,876 | +0.18(+0.17%) |
Aug 02, 2020 | 105.76 | 105.86 | 105.70 | 105.84 | 6,854 | -0.01(-0.00%) |
Jul 31, 2020 | 104.72 | 106.05 | 104.19 | 105.84 | 241,413 | +1.18(+1.13%) |
Jul 30, 2020 | 104.72 | 104.81 | 104.66 | 104.66 | 17,204 | -0.35(-0.33%) |
Jul 29, 2020 | 104.91 | 105.02 | 104.89 | 105.01 | 8,030 | -0.07(-0.06%) |
Jul 28, 2020 | 105.08 | 105.12 | 105.02 | 105.08 | 6,923 | -0.27(-0.26%) |
Jul 27, 2020 | 105.37 | 105.42 | 105.28 | 105.35 | 9,199 | -0.69(-0.65%) |
Jul 26, 2020 | 106.03 | 106.10 | 105.87 | 106.04 | 4,798 | -0.08(-0.08%) |
Jul 24, 2020 | 106.85 | 106.88 | 105.68 | 106.12 | 166,965 | -0.72(-0.68%) |
Jul 23, 2020 | 106.85 | 106.88 | 106.75 | 106.84 | 19,184 | -0.34(-0.32%) |
Jul 22, 2020 | 107.15 | 107.19 | 107.12 | 107.18 | 6,883 | +0.32(+0.30%) |
Jul 21, 2020 | 106.79 | 106.88 | 106.70 | 106.86 | 7,228 | -0.37(-0.35%) |
Jul 20, 2020 | 107.26 | 107.27 | 107.15 | 107.24 | 15,704 | +0.19(+0.18%) |
Jul 19, 2020 | 107.11 | 107.11 | 107.01 | 107.04 | 3,112 | +0.01(+0.01%) |
Jul 17, 2020 | 107.25 | 107.36 | 106.94 | 107.03 | 105,163 | -0.28(-0.27%) |
Jul 16, 2020 | 107.25 | 107.33 | 107.25 | 107.31 | 6,540 | +0.42(+0.39%) |
Jul 15, 2020 | 106.92 | 106.96 | 106.88 | 106.89 | 5,919 | -0.37(-0.34%) |
Jul 14, 2020 | 107.23 | 107.29 | 107.19 | 107.27 | 8,281 | -0.03(-0.03%) |
Jul 13, 2020 | 107.28 | 107.31 | 107.23 | 107.30 | 20,422 | +0.42(+0.40%) |
Jul 12, 2020 | 106.88 | 106.93 | 106.85 | 106.88 | 2,844 | -0.04(-0.04%) |
Jul 10, 2020 | 107.20 | 107.26 | 106.65 | 106.92 | 133,071 | -0.29(-0.27%) |
Jul 09, 2020 | 107.20 | 107.23 | 107.18 | 107.21 | 22,609 | -0.09(-0.09%) |
Jul 08, 2020 | 107.25 | 107.31 | 107.24 | 107.30 | 6,980 | -0.27(-0.25%) |
Jul 07, 2020 | 107.51 | 107.59 | 107.50 | 107.57 | 13,744 | +0.21(+0.20%) |
Jul 06, 2020 | 107.36 | 107.39 | 107.32 | 107.36 | 5,677 | -0.20(-0.19%) |
Jul 05, 2020 | 107.49 | 107.57 | 107.43 | 107.56 | 2,320 | +0.06(+0.06%) |
Jul 03, 2020 | 107.49 | 107.56 | 107.43 | 107.50 | 91,982 | -0.03(-0.03%) |
Jul 02, 2020 | 107.49 | 107.55 | 107.48 | 107.53 | 7,593 | +0.10(+0.09%) |
Jul 01, 2020 | 107.45 | 107.50 | 107.41 | 107.43 | 8,140 | -0.54(-0.50%) |
Jun 30, 2020 | 107.92 | 107.98 | 107.89 | 107.97 | 6,588 | +0.40(+0.37%) |
Jun 29, 2020 | 107.57 | 107.61 | 107.53 | 107.57 | 14,691 | +0.39(+0.36%) |
Jun 28, 2020 | 107.12 | 107.20 | 107.06 | 107.18 | 3,099 | -0.03(-0.03%) |
Jun 26, 2020 | 107.19 | 107.35 | 106.80 | 107.22 | 147,894 | +0.04(+0.04%) |
Jun 25, 2020 | 107.19 | 107.23 | 107.14 | 107.17 | 19,949 | +0.12(+0.11%) |
Jun 24, 2020 | 107.01 | 107.14 | 106.98 | 107.05 | 10,343 | +0.62(+0.58%) |
Jun 23, 2020 | 106.52 | 106.54 | 106.43 | 106.44 | 16,273 | -0.48(-0.45%) |
Jun 22, 2020 | 106.90 | 106.92 | 106.87 | 106.92 | 7,835 | +0.10(+0.10%) |
Jun 21, 2020 | 106.81 | 106.87 | 106.75 | 106.82 | 6,649 | -0.06(-0.06%) |
Jun 19, 2020 | 106.96 | 107.05 | 106.77 | 106.88 | 150,665 | -0.10(-0.09%) |
Jun 18, 2020 | 106.96 | 107.01 | 106.92 | 106.97 | 18,492 | +0.01(+0.01%) |
Jun 17, 2020 | 107.00 | 107.05 | 106.96 | 106.97 | 7,970 | -0.41(-0.38%) |
Jun 16, 2020 | 107.30 | 107.39 | 107.29 | 107.38 | 10,819 | +0.00(+0.00%) |
Jun 15, 2020 | 107.31 | 107.44 | 107.30 | 107.38 | 17,595 | +0.02(+0.02%) |
Jun 14, 2020 | 107.25 | 107.56 | 107.24 | 107.35 | 6,062 | -0.03(-0.02%) |
Jun 12, 2020 | 106.86 | 107.55 | 106.58 | 107.38 | 226,574 | +0.61(+0.57%) |
Jun 11, 2020 | 106.86 | 106.88 | 106.69 | 106.77 | 15,270 | -0.13(-0.12%) |
Jun 10, 2020 | 107.12 | 107.13 | 106.89 | 106.90 | 13,253 | -0.84(-0.78%) |
Jun 09, 2020 | 107.74 | 107.82 | 107.67 | 107.74 | 13,011 | -0.74(-0.68%) |
Jun 08, 2020 | 108.42 | 108.54 | 108.29 | 108.48 | 14,869 | -1.17(-1.07%) |
Jun 07, 2020 | 109.61 | 109.69 | 109.56 | 109.65 | 4,021 | +0.06(+0.06%) |
Jun 05, 2020 | 109.14 | 109.85 | 109.05 | 109.58 | 198,137 | +0.39(+0.36%) |
Jun 04, 2020 | 109.14 | 109.20 | 109.05 | 109.19 | 13,778 | +0.21(+0.19%) |
Jun 03, 2020 | 108.90 | 108.98 | 108.87 | 108.98 | 9,185 | +0.28(+0.26%) |
Jun 02, 2020 | 108.67 | 108.70 | 108.58 | 108.69 | 11,795 | +1.17(+1.09%) |