Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.41 | 107.75 | 107.41 | 107.62 | 11,982,937 | +0.24(+0.22%) |
Aug 28, 2020 | 107.36 | 107.43 | 107.27 | 107.38 | 7,113,425 | +0.15(+0.14%) |
Aug 27, 2020 | 107.78 | 107.79 | 107.24 | 107.24 | 6,170,132 | -0.37(-0.35%) |
Aug 26, 2020 | 107.60 | 107.66 | 107.47 | 107.61 | 5,653,291 | -0.02(-0.02%) |
Aug 25, 2020 | 107.60 | 107.70 | 107.45 | 107.63 | 4,402,188 | -0.23(-0.21%) |
Aug 24, 2020 | 107.94 | 108.03 | 107.83 | 107.86 | 5,082,517 | -0.05(-0.04%) |
Aug 21, 2020 | 107.95 | 107.97 | 107.78 | 107.90 | 7,009,923 | +0.11(+0.10%) |
Aug 20, 2020 | 107.81 | 107.93 | 107.79 | 107.79 | 4,935,836 | +0.19(+0.18%) |
Aug 19, 2020 | 107.87 | 107.92 | 107.59 | 107.60 | 4,994,665 | -0.16(-0.15%) |
Aug 18, 2020 | 107.67 | 107.83 | 107.66 | 107.76 | 5,241,948 | +0.16(+0.14%) |
Aug 17, 2020 | 107.63 | 107.71 | 107.56 | 107.61 | 4,341,431 | +0.14(+0.13%) |
Aug 14, 2020 | 107.67 | 107.73 | 107.46 | 107.46 | 5,011,613 | -0.10(-0.09%) |
Aug 13, 2020 | 107.99 | 107.99 | 107.50 | 107.56 | 8,825,420 | -0.40(-0.37%) |
Aug 12, 2020 | 107.95 | 108.09 | 107.87 | 107.96 | 6,076,403 | -0.22(-0.20%) |
Aug 11, 2020 | 108.29 | 108.38 | 108.05 | 108.18 | 8,590,156 | -0.30(-0.28%) |
Aug 10, 2020 | 108.75 | 108.77 | 108.45 | 108.48 | 5,667,488 | -0.10(-0.09%) |
Aug 07, 2020 | 108.79 | 108.86 | 108.55 | 108.58 | 6,114,380 | -0.13(-0.12%) |
Aug 06, 2020 | 108.75 | 108.86 | 108.67 | 108.71 | 5,069,150 | +0.15(+0.14%) |
Aug 05, 2020 | 108.55 | 108.64 | 108.47 | 108.56 | 19,078,616 | -0.21(-0.19%) |
Aug 04, 2020 | 108.57 | 108.76 | 108.57 | 108.76 | 12,027,618 | +0.21(+0.19%) |
Aug 03, 2020 | 108.53 | 108.56 | 108.36 | 108.56 | 14,313,819 | +0.04(+0.04%) |
Jul 31, 2020 | 108.41 | 108.58 | 108.37 | 108.51 | 5,815,172 | +0.05(+0.04%) |
Jul 30, 2020 | 108.47 | 108.49 | 108.42 | 108.47 | 3,363,649 | +0.08(+0.07%) |
Jul 29, 2020 | 108.28 | 108.39 | 108.22 | 108.39 | 10,718,446 | +0.13(+0.12%) |
Jul 28, 2020 | 108.28 | 108.32 | 108.20 | 108.26 | 6,699,933 | +0.07(+0.07%) |
Jul 27, 2020 | 108.37 | 108.39 | 108.14 | 108.19 | 6,176,844 | -0.07(-0.07%) |
Jul 24, 2020 | 108.24 | 108.38 | 108.18 | 108.26 | 12,198,883 | -0.04(-0.03%) |
Jul 23, 2020 | 108.32 | 108.36 | 108.23 | 108.29 | 13,350,920 | +0.13(+0.12%) |
Jul 22, 2020 | 108.20 | 108.25 | 108.10 | 108.17 | 6,937,911 | +0.09(+0.08%) |
Jul 21, 2020 | 108.09 | 108.09 | 108.01 | 108.08 | 6,719,116 | +0.06(+0.06%) |
Jul 20, 2020 | 108.03 | 108.06 | 107.92 | 108.01 | 4,395,382 | +0.12(+0.11%) |
Jul 17, 2020 | 107.95 | 107.99 | 107.80 | 107.89 | 2,808,643 | +0.11(+0.10%) |
Jul 16, 2020 | 107.85 | 107.90 | 107.77 | 107.79 | 3,885,982 | +0.07(+0.07%) |
Jul 15, 2020 | 107.55 | 107.73 | 107.55 | 107.71 | 3,750,114 | +0.01(+0.01%) |
Jul 14, 2020 | 107.62 | 107.77 | 107.62 | 107.70 | 4,392,619 | +0.17(+0.16%) |
Jul 13, 2020 | 107.51 | 107.58 | 107.43 | 107.53 | 5,292,211 | -0.01(-0.01%) |
Jul 10, 2020 | 107.85 | 107.85 | 107.50 | 107.54 | 3,452,875 | -0.13(-0.12%) |
Jul 09, 2020 | 107.46 | 107.73 | 107.42 | 107.67 | 4,191,347 | +0.28(+0.26%) |
Jul 08, 2020 | 107.41 | 107.50 | 107.30 | 107.39 | 5,538,535 | -0.04(-0.03%) |
Jul 07, 2020 | 107.31 | 107.44 | 107.15 | 107.42 | 6,010,055 | +0.16(+0.15%) |
Jul 06, 2020 | 107.26 | 107.29 | 107.10 | 107.26 | 6,550,561 | -0.01(-0.01%) |
Jul 02, 2020 | 107.14 | 107.29 | 107.09 | 107.27 | 3,982,189 | +0.13(+0.12%) |
Jul 01, 2020 | 107.00 | 107.16 | 106.88 | 107.14 | 7,433,382 | +0.06(+0.05%) |
Jun 30, 2020 | 107.15 | 107.18 | 106.88 | 107.08 | 8,225,655 | +0.09(+0.09%) |
Jun 29, 2020 | 106.90 | 106.99 | 106.85 | 106.99 | 3,882,734 | +0.09(+0.08%) |
Jun 26, 2020 | 106.89 | 106.97 | 106.75 | 106.90 | 6,273,899 | +0.13(+0.12%) |
Jun 25, 2020 | 106.84 | 106.85 | 106.71 | 106.78 | 5,214,098 | +0.13(+0.12%) |
Jun 24, 2020 | 106.62 | 106.75 | 106.54 | 106.65 | 5,563,774 | -0.02(-0.02%) |
Jun 23, 2020 | 106.70 | 106.73 | 106.61 | 106.67 | 4,406,061 | -0.02(-0.02%) |
Jun 22, 2020 | 106.89 | 106.89 | 106.65 | 106.69 | 3,803,709 | -0.03(-0.03%) |
Jun 19, 2020 | 106.71 | 106.87 | 106.66 | 106.71 | 3,220,514 | +0.04(+0.03%) |
Jun 18, 2020 | 106.78 | 106.78 | 106.57 | 106.68 | 3,705,616 | +0.11(+0.10%) |
Jun 17, 2020 | 106.66 | 106.68 | 106.41 | 106.57 | 4,079,977 | -0.09(-0.08%) |
Jun 16, 2020 | 106.88 | 106.89 | 106.52 | 106.66 | 5,880,862 | -0.21(-0.20%) |
Jun 15, 2020 | 106.64 | 106.88 | 106.54 | 106.87 | 6,479,853 | +0.35(+0.33%) |
Jun 12, 2020 | 106.53 | 106.62 | 106.39 | 106.51 | 5,046,805 | +0.11(+0.10%) |
Jun 11, 2020 | 106.65 | 106.71 | 106.38 | 106.41 | 8,211,673 | -0.18(-0.17%) |
Jun 10, 2020 | 106.21 | 106.60 | 106.16 | 106.59 | 5,167,357 | +0.44(+0.41%) |
Jun 09, 2020 | 106.27 | 106.29 | 106.15 | 106.15 | 6,084,978 | +0.14(+0.13%) |
Jun 08, 2020 | 105.82 | 106.09 | 105.76 | 106.02 | 9,440,429 | +0.12(+0.11%) |
Jun 05, 2020 | 105.76 | 105.91 | 105.52 | 105.90 | 5,703,072 | +0.06(+0.06%) |
Jun 04, 2020 | 106.23 | 106.26 | 105.83 | 105.83 | 5,522,423 | -0.32(-0.30%) |
Jun 03, 2020 | 106.22 | 106.36 | 106.04 | 106.15 | 6,743,557 | -0.26(-0.25%) |
Jun 02, 2020 | 106.33 | 106.41 | 106.27 | 106.41 | 4,732,289 | +0.09(+0.09%) |