Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.50 | 108.92 | 108.43 | 108.78 | 3,861,424 | +0.49(+0.45%) |
Aug 28, 2020 | 108.29 | 108.46 | 108.13 | 108.29 | 2,980,655 | +0.34(+0.32%) |
Aug 27, 2020 | 108.31 | 108.33 | 107.87 | 107.95 | 2,106,731 | -0.43(-0.40%) |
Aug 26, 2020 | 108.21 | 108.40 | 108.08 | 108.38 | 1,536,440 | +0.21(+0.20%) |
Aug 25, 2020 | 108.06 | 108.23 | 107.86 | 108.16 | 2,554,360 | -0.03(-0.03%) |
Aug 24, 2020 | 108.27 | 108.35 | 108.16 | 108.20 | 2,351,147 | +0.21(+0.20%) |
Aug 21, 2020 | 107.78 | 107.98 | 107.68 | 107.98 | 2,368,975 | +0.37(+0.34%) |
Aug 20, 2020 | 107.82 | 108.07 | 107.36 | 107.61 | 1,926,415 | -0.10(-0.10%) |
Aug 19, 2020 | 108.26 | 108.38 | 107.68 | 107.72 | 2,347,390 | -0.33(-0.30%) |
Aug 18, 2020 | 107.78 | 108.05 | 107.72 | 108.04 | 1,620,629 | +0.48(+0.45%) |
Aug 17, 2020 | 107.49 | 107.63 | 107.42 | 107.56 | 1,853,008 | +0.23(+0.22%) |
Aug 14, 2020 | 107.49 | 107.53 | 107.33 | 107.33 | 2,401,310 | -0.18(-0.17%) |
Aug 13, 2020 | 107.85 | 107.98 | 107.48 | 107.51 | 2,194,169 | -0.27(-0.26%) |
Aug 12, 2020 | 107.80 | 107.90 | 107.62 | 107.78 | 2,687,427 | +0.07(+0.06%) |
Aug 11, 2020 | 107.76 | 107.79 | 107.57 | 107.72 | 3,045,144 | -0.24(-0.22%) |
Aug 10, 2020 | 108.27 | 108.29 | 107.92 | 107.96 | 1,975,469 | -0.13(-0.12%) |
Aug 07, 2020 | 108.44 | 108.45 | 108.02 | 108.08 | 2,576,059 | -0.29(-0.27%) |
Aug 06, 2020 | 108.50 | 108.69 | 108.31 | 108.38 | 2,213,098 | +0.12(+0.11%) |
Aug 05, 2020 | 108.17 | 108.33 | 108.16 | 108.26 | 2,077,841 | +0.05(+0.05%) |
Aug 04, 2020 | 108.16 | 108.26 | 108.06 | 108.20 | 1,793,540 | +0.24(+0.22%) |
Aug 03, 2020 | 107.81 | 107.97 | 107.73 | 107.97 | 4,384,240 | +0.15(+0.14%) |
Jul 31, 2020 | 107.55 | 107.87 | 107.39 | 107.82 | 3,154,003 | +0.32(+0.29%) |
Jul 30, 2020 | 107.48 | 107.52 | 107.37 | 107.50 | 1,747,218 | +0.11(+0.10%) |
Jul 29, 2020 | 107.18 | 107.39 | 107.16 | 107.39 | 1,260,875 | +0.25(+0.23%) |
Jul 28, 2020 | 106.98 | 107.15 | 106.96 | 107.14 | 995,909 | +0.20(+0.18%) |
Jul 27, 2020 | 107.08 | 107.12 | 106.89 | 106.94 | 2,204,827 | +0.00(+0.00%) |
Jul 24, 2020 | 106.96 | 107.06 | 106.92 | 106.94 | 1,363,439 | -0.03(-0.02%) |
Jul 23, 2020 | 107.08 | 107.14 | 106.85 | 106.97 | 2,878,161 | +0.05(+0.05%) |
Jul 22, 2020 | 107.19 | 107.19 | 106.92 | 106.92 | 1,862,359 | +0.00(+0.00%) |
Jul 21, 2020 | 106.87 | 106.97 | 106.78 | 106.92 | 1,244,995 | +0.24(+0.22%) |
Jul 20, 2020 | 106.78 | 106.87 | 106.61 | 106.68 | 1,802,080 | +0.15(+0.14%) |
Jul 17, 2020 | 106.46 | 106.53 | 106.37 | 106.53 | 1,235,967 | +0.20(+0.19%) |
Jul 16, 2020 | 106.30 | 106.38 | 106.22 | 106.34 | 1,109,962 | +0.21(+0.20%) |
Jul 15, 2020 | 106.10 | 106.28 | 106.07 | 106.12 | 1,282,150 | -0.06(-0.06%) |
Jul 14, 2020 | 106.30 | 106.43 | 106.16 | 106.18 | 1,211,266 | +0.02(+0.02%) |
Jul 13, 2020 | 105.80 | 106.17 | 105.71 | 106.17 | 1,215,159 | +0.23(+0.22%) |
Jul 10, 2020 | 106.10 | 106.14 | 105.91 | 105.93 | 971,216 | -0.11(-0.11%) |
Jul 09, 2020 | 105.84 | 106.16 | 105.80 | 106.05 | 1,363,655 | +0.28(+0.26%) |
Jul 08, 2020 | 105.84 | 105.96 | 105.77 | 105.77 | 1,427,809 | -0.19(-0.18%) |
Jul 07, 2020 | 105.98 | 106.06 | 105.75 | 105.96 | 1,340,322 | +0.03(+0.02%) |
Jul 06, 2020 | 105.66 | 105.97 | 105.53 | 105.93 | 1,512,448 | +0.20(+0.19%) |
Jul 02, 2020 | 105.48 | 105.88 | 105.34 | 105.73 | 1,818,346 | +0.29(+0.28%) |
Jul 01, 2020 | 105.25 | 105.44 | 105.13 | 105.44 | 2,048,828 | +0.07(+0.06%) |
Jun 30, 2020 | 105.61 | 105.68 | 105.21 | 105.37 | 3,111,231 | -0.17(-0.16%) |
Jun 29, 2020 | 105.44 | 105.54 | 105.40 | 105.54 | 1,120,357 | +0.12(+0.11%) |
Jun 26, 2020 | 105.33 | 105.44 | 105.29 | 105.42 | 1,187,639 | +0.18(+0.17%) |
Jun 25, 2020 | 105.23 | 105.34 | 105.15 | 105.24 | 1,507,036 | +0.09(+0.09%) |
Jun 24, 2020 | 105.28 | 105.39 | 105.12 | 105.15 | 1,344,898 | -0.15(-0.14%) |
Jun 23, 2020 | 105.28 | 105.33 | 105.20 | 105.29 | 1,817,247 | +0.06(+0.06%) |
Jun 22, 2020 | 105.06 | 105.23 | 105.00 | 105.23 | 1,882,125 | +0.27(+0.25%) |
Jun 19, 2020 | 104.69 | 104.97 | 104.67 | 104.97 | 1,953,290 | +0.20(+0.20%) |
Jun 18, 2020 | 104.46 | 104.82 | 104.36 | 104.76 | 1,813,842 | +0.47(+0.45%) |
Jun 17, 2020 | 104.26 | 104.35 | 104.15 | 104.29 | 1,838,072 | -0.07(-0.07%) |
Jun 16, 2020 | 104.26 | 104.50 | 104.09 | 104.36 | 2,890,954 | -0.05(-0.05%) |
Jun 15, 2020 | 104.54 | 104.58 | 104.36 | 104.41 | 2,216,451 | +0.04(+0.04%) |
Jun 12, 2020 | 104.52 | 104.62 | 104.31 | 104.37 | 1,693,559 | -0.28(-0.27%) |
Jun 11, 2020 | 104.74 | 104.90 | 104.60 | 104.65 | 1,832,458 | +0.03(+0.03%) |
Jun 10, 2020 | 104.22 | 104.64 | 104.13 | 104.61 | 1,718,253 | +0.80(+0.77%) |
Jun 09, 2020 | 104.17 | 104.25 | 103.79 | 103.82 | 2,268,852 | +0.10(+0.10%) |
Jun 08, 2020 | 103.46 | 103.72 | 103.45 | 103.72 | 1,835,817 | +0.22(+0.21%) |
Jun 05, 2020 | 103.30 | 103.52 | 103.02 | 103.49 | 1,694,493 | -0.01(-0.01%) |
Jun 04, 2020 | 103.80 | 103.83 | 103.48 | 103.50 | 1,799,416 | -0.39(-0.38%) |
Jun 03, 2020 | 104.05 | 104.06 | 103.72 | 103.89 | 2,035,395 | -0.34(-0.33%) |
Jun 02, 2020 | 104.43 | 104.45 | 104.10 | 104.24 | 1,204,564 | -0.23(-0.22%) |