Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.33 | 106.40 | 105.92 | 106.09 | 3,090,127 | -0.17(-0.16%) |
Jun 29, 2020 | 106.16 | 106.26 | 106.12 | 106.26 | 1,112,757 | +0.12(+0.11%) |
Jun 26, 2020 | 106.05 | 106.16 | 106.01 | 106.14 | 1,179,583 | +0.18(+0.17%) |
Jun 25, 2020 | 105.95 | 106.06 | 105.86 | 105.96 | 1,496,814 | +0.09(+0.09%) |
Jun 24, 2020 | 105.99 | 106.11 | 105.84 | 105.86 | 1,335,775 | -0.15(-0.14%) |
Jun 23, 2020 | 106.00 | 106.05 | 105.92 | 106.01 | 1,804,920 | +0.06(+0.06%) |
Jun 22, 2020 | 105.78 | 105.95 | 105.72 | 105.95 | 1,869,358 | +0.27(+0.25%) |
Jun 19, 2020 | 105.41 | 105.68 | 105.38 | 105.68 | 1,940,040 | +0.21(+0.20%) |
Jun 18, 2020 | 105.17 | 105.54 | 105.07 | 105.48 | 1,801,538 | +0.47(+0.45%) |
Jun 17, 2020 | 104.98 | 105.06 | 104.86 | 105.00 | 1,825,604 | -0.07(-0.07%) |
Jun 16, 2020 | 104.98 | 105.21 | 104.80 | 105.07 | 2,871,344 | -0.05(-0.05%) |
Jun 15, 2020 | 105.25 | 105.30 | 105.07 | 105.12 | 2,201,416 | +0.04(+0.04%) |
Jun 12, 2020 | 105.23 | 105.34 | 105.03 | 105.08 | 1,682,072 | -0.29(-0.27%) |
Jun 11, 2020 | 105.46 | 105.61 | 105.32 | 105.36 | 1,820,029 | +0.04(+0.03%) |
Jun 10, 2020 | 104.93 | 105.36 | 104.84 | 105.33 | 1,706,598 | +0.80(+0.77%) |
Jun 09, 2020 | 104.88 | 104.96 | 104.50 | 104.53 | 2,253,462 | +0.10(+0.10%) |
Jun 08, 2020 | 104.17 | 104.42 | 104.16 | 104.42 | 1,823,364 | +0.22(+0.21%) |
Jun 05, 2020 | 104.01 | 104.22 | 103.72 | 104.20 | 1,682,999 | -0.01(-0.01%) |
Jun 04, 2020 | 104.51 | 104.55 | 104.18 | 104.21 | 1,787,210 | -0.40(-0.38%) |
Jun 03, 2020 | 104.76 | 104.77 | 104.43 | 104.61 | 2,021,588 | -0.34(-0.33%) |
Jun 02, 2020 | 105.14 | 105.17 | 104.81 | 104.95 | 1,196,394 | -0.23(-0.22%) |
Jun 01, 2020 | 105.08 | 105.20 | 105.01 | 105.18 | 1,771,559 | +0.13(+0.12%) |
May 29, 2020 | 105.04 | 105.21 | 104.88 | 105.05 | 2,845,771 | +0.04(+0.04%) |
May 28, 2020 | 104.71 | 105.03 | 104.66 | 105.01 | 1,122,100 | +0.33(+0.31%) |
May 27, 2020 | 104.59 | 104.81 | 104.50 | 104.68 | 1,251,416 | +0.10(+0.10%) |
May 26, 2020 | 104.88 | 104.90 | 104.58 | 104.58 | 1,357,737 | -0.39(-0.37%) |
May 22, 2020 | 104.86 | 105.01 | 104.78 | 104.97 | 1,575,058 | +0.06(+0.06%) |
May 21, 2020 | 104.98 | 105.21 | 104.82 | 104.91 | 1,560,233 | -0.11(-0.11%) |
May 20, 2020 | 104.69 | 105.08 | 104.69 | 105.02 | 1,020,870 | +0.31(+0.30%) |
May 19, 2020 | 104.74 | 104.86 | 104.67 | 104.71 | 1,572,412 | -0.12(-0.12%) |
May 18, 2020 | 104.86 | 104.97 | 104.61 | 104.83 | 1,810,092 | -0.01(-0.01%) |
May 15, 2020 | 104.76 | 104.85 | 104.64 | 104.84 | 1,172,743 | +0.18(+0.17%) |
May 14, 2020 | 104.57 | 104.71 | 104.47 | 104.66 | 1,323,446 | +0.12(+0.12%) |
May 13, 2020 | 104.56 | 104.73 | 104.39 | 104.54 | 1,813,173 | +0.09(+0.09%) |
May 12, 2020 | 104.42 | 104.52 | 104.23 | 104.44 | 1,835,191 | +0.09(+0.09%) |
May 11, 2020 | 104.58 | 104.65 | 104.35 | 104.35 | 1,235,688 | -0.36(-0.35%) |
May 08, 2020 | 104.68 | 104.83 | 104.58 | 104.71 | 1,291,466 | -0.03(-0.03%) |
May 07, 2020 | 104.29 | 104.83 | 104.20 | 104.74 | 1,799,558 | +0.66(+0.63%) |
May 06, 2020 | 104.34 | 104.36 | 104.03 | 104.09 | 2,139,041 | -0.51(-0.49%) |
May 05, 2020 | 104.39 | 104.69 | 104.29 | 104.60 | 4,490,440 | +0.12(+0.11%) |
May 04, 2020 | 104.51 | 104.62 | 104.37 | 104.48 | 1,720,657 | +0.10(+0.10%) |
May 01, 2020 | 104.41 | 104.46 | 104.04 | 104.37 | 2,215,516 | -0.00(-0.00%) |
Apr 30, 2020 | 105.23 | 105.27 | 104.37 | 104.37 | 3,449,866 | -0.78(-0.74%) |
Apr 29, 2020 | 105.23 | 105.36 | 105.05 | 105.16 | 1,935,000 | -0.13(-0.12%) |
Apr 28, 2020 | 105.11 | 105.36 | 105.07 | 105.29 | 1,583,247 | +0.36(+0.34%) |
Apr 27, 2020 | 105.08 | 105.24 | 104.88 | 104.92 | 2,424,670 | -0.21(-0.20%) |
Apr 24, 2020 | 104.65 | 105.17 | 104.57 | 105.13 | 1,301,154 | +0.59(+0.57%) |
Apr 23, 2020 | 104.78 | 104.88 | 104.41 | 104.54 | 3,038,749 | -0.06(-0.06%) |
Apr 22, 2020 | 104.21 | 104.60 | 103.97 | 104.60 | 2,127,277 | +0.63(+0.60%) |
Apr 21, 2020 | 103.86 | 104.17 | 103.76 | 103.97 | 1,487,693 | +0.53(+0.51%) |
Apr 20, 2020 | 103.28 | 103.84 | 103.20 | 103.44 | 2,341,740 | -0.32(-0.31%) |
Apr 17, 2020 | 104.36 | 104.49 | 103.54 | 103.76 | 2,537,687 | -0.50(-0.48%) |
Apr 16, 2020 | 105.16 | 105.30 | 104.05 | 104.26 | 2,225,647 | -0.91(-0.87%) |
Apr 15, 2020 | 105.50 | 105.53 | 105.06 | 105.17 | 1,774,967 | +0.11(+0.11%) |
Apr 14, 2020 | 104.90 | 105.20 | 104.86 | 105.06 | 3,467,455 | +0.31(+0.30%) |
Apr 13, 2020 | 104.68 | 104.89 | 104.60 | 104.75 | 1,699,398 | +0.19(+0.18%) |
Apr 09, 2020 | 104.14 | 104.84 | 103.99 | 104.56 | 3,498,530 | +1.02(+0.99%) |
Apr 08, 2020 | 104.14 | 104.37 | 103.46 | 103.54 | 12,912,678 | -0.71(-0.68%) |
Apr 07, 2020 | 104.32 | 104.56 | 103.82 | 104.25 | 1,922,883 | -0.07(-0.07%) |
Apr 06, 2020 | 104.51 | 104.56 | 104.13 | 104.32 | 2,453,607 | -0.07(-0.07%) |
Apr 03, 2020 | 104.48 | 104.61 | 103.94 | 104.39 | 3,476,098 | +0.91(+0.88%) |
Apr 02, 2020 | 102.95 | 103.75 | 102.60 | 103.48 | 3,269,989 | +1.56(+1.53%) |