Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.88 | 121.05 | 119.20 | 120.35 | 143,103 | +0.00(+0.00%) |
Aug 28, 2020 | 119.54 | 120.41 | 118.82 | 120.35 | 73,988 | +1.11(+0.93%) |
Aug 27, 2020 | 119.32 | 120.13 | 118.42 | 119.24 | 125,455 | +0.91(+0.77%) |
Aug 26, 2020 | 119.09 | 119.42 | 117.92 | 118.34 | 80,433 | -1.17(-0.98%) |
Aug 25, 2020 | 120.88 | 120.88 | 119.22 | 119.50 | 161,706 | -0.81(-0.67%) |
Aug 24, 2020 | 119.64 | 120.40 | 118.93 | 120.31 | 86,061 | +0.96(+0.81%) |
Aug 21, 2020 | 118.00 | 119.38 | 117.65 | 119.35 | 108,837 | +0.79(+0.67%) |
Aug 20, 2020 | 119.45 | 120.16 | 118.28 | 118.56 | 153,720 | -1.87(-1.56%) |
Aug 19, 2020 | 120.56 | 121.20 | 119.92 | 120.43 | 153,143 | +0.26(+0.21%) |
Aug 18, 2020 | 119.88 | 120.88 | 119.85 | 120.17 | 211,435 | +0.17(+0.14%) |
Aug 17, 2020 | 119.11 | 120.40 | 118.98 | 120.00 | 189,331 | +0.93(+0.78%) |
Aug 14, 2020 | 118.56 | 121.18 | 118.56 | 119.07 | 149,441 | -0.34(-0.29%) |
Aug 13, 2020 | 118.46 | 120.84 | 118.40 | 119.42 | 152,204 | +0.07(+0.06%) |
Aug 12, 2020 | 120.94 | 122.04 | 118.94 | 119.35 | 200,702 | -0.77(-0.64%) |
Aug 11, 2020 | 119.03 | 122.03 | 119.03 | 120.12 | 205,687 | +1.18(+0.99%) |
Aug 10, 2020 | 113.53 | 118.96 | 113.53 | 118.94 | 426,450 | +5.24(+4.61%) |
Aug 07, 2020 | 114.12 | 114.95 | 112.77 | 113.70 | 179,569 | -0.42(-0.37%) |
Aug 06, 2020 | 114.77 | 115.95 | 114.01 | 114.12 | 130,703 | -1.09(-0.95%) |
Aug 05, 2020 | 115.08 | 115.68 | 113.80 | 115.22 | 175,903 | +1.00(+0.88%) |
Aug 04, 2020 | 114.79 | 115.67 | 114.05 | 114.22 | 218,867 | -0.92(-0.80%) |
Aug 03, 2020 | 113.72 | 115.47 | 113.29 | 115.14 | 127,112 | +2.27(+2.01%) |
Jul 31, 2020 | 113.81 | 114.73 | 110.99 | 112.87 | 296,551 | -1.58(-1.38%) |
Jul 30, 2020 | 112.21 | 114.53 | 107.15 | 114.45 | 413,404 | -0.02(-0.02%) |
Jul 29, 2020 | 112.34 | 115.07 | 112.09 | 114.47 | 154,927 | +1.90(+1.69%) |
Jul 28, 2020 | 112.06 | 114.85 | 111.98 | 112.57 | 199,591 | +0.51(+0.46%) |
Jul 27, 2020 | 109.11 | 112.35 | 108.24 | 112.06 | 154,900 | +2.72(+2.49%) |
Jul 24, 2020 | 109.26 | 109.69 | 108.60 | 109.33 | 126,118 | +0.02(+0.02%) |
Jul 23, 2020 | 108.52 | 111.05 | 108.52 | 109.31 | 269,319 | +1.08(+1.00%) |
Jul 22, 2020 | 109.08 | 110.27 | 107.91 | 108.23 | 141,964 | -0.79(-0.72%) |
Jul 21, 2020 | 110.11 | 111.47 | 108.83 | 109.02 | 146,481 | +0.93(+0.86%) |
Jul 20, 2020 | 110.06 | 111.01 | 107.23 | 108.08 | 145,007 | -2.59(-2.34%) |
Jul 17, 2020 | 112.99 | 113.49 | 110.58 | 110.67 | 143,970 | -2.38(-2.11%) |
Jul 16, 2020 | 111.93 | 113.85 | 111.06 | 113.06 | 232,355 | +1.06(+0.94%) |
Jul 15, 2020 | 109.96 | 112.83 | 109.77 | 112.00 | 152,866 | +3.91(+3.62%) |
Jul 14, 2020 | 105.99 | 108.21 | 105.82 | 108.08 | 149,768 | +1.58(+1.48%) |
Jul 13, 2020 | 107.47 | 108.67 | 106.38 | 106.50 | 212,831 | +0.30(+0.28%) |
Jul 10, 2020 | 105.25 | 106.89 | 104.75 | 106.21 | 128,533 | +1.69(+1.62%) |
Jul 09, 2020 | 105.70 | 106.32 | 103.18 | 104.51 | 167,810 | -0.34(-0.33%) |
Jul 08, 2020 | 106.36 | 106.97 | 104.45 | 104.86 | 175,668 | -0.50(-0.48%) |
Jul 07, 2020 | 106.29 | 107.17 | 105.28 | 105.36 | 168,521 | -2.24(-2.08%) |
Jul 06, 2020 | 108.91 | 109.13 | 106.96 | 107.60 | 144,288 | +0.59(+0.55%) |
Jul 02, 2020 | 107.24 | 108.58 | 106.52 | 107.01 | 207,712 | +1.08(+1.02%) |
Jul 01, 2020 | 108.75 | 108.99 | 105.51 | 105.93 | 205,893 | -3.05(-2.80%) |
Jun 30, 2020 | 106.34 | 109.66 | 106.34 | 108.98 | 231,322 | +2.26(+2.11%) |
Jun 29, 2020 | 106.09 | 106.87 | 104.47 | 106.72 | 255,619 | +1.42(+1.35%) |
Jun 26, 2020 | 101.82 | 106.67 | 100.90 | 105.30 | 4,065,720 | +2.87(+2.80%) |
Jun 25, 2020 | 99.63 | 102.73 | 97.28 | 102.44 | 600,693 | +2.05(+2.04%) |
Jun 24, 2020 | 101.68 | 102.67 | 99.43 | 100.39 | 423,007 | -2.98(-2.88%) |
Jun 23, 2020 | 103.32 | 103.71 | 100.86 | 103.37 | 324,915 | +0.85(+0.83%) |
Jun 22, 2020 | 100.01 | 102.67 | 98.16 | 102.52 | 301,322 | +1.81(+1.80%) |
Jun 19, 2020 | 104.87 | 105.28 | 100.41 | 100.71 | 494,077 | -2.25(-2.18%) |
Jun 18, 2020 | 107.35 | 108.59 | 102.65 | 102.96 | 243,096 | -5.96(-5.47%) |
Jun 17, 2020 | 107.43 | 110.41 | 106.87 | 108.92 | 282,087 | +1.37(+1.28%) |
Jun 16, 2020 | 111.22 | 111.22 | 106.77 | 107.55 | 220,756 | +0.71(+0.67%) |
Jun 15, 2020 | 104.52 | 106.89 | 103.39 | 106.84 | 320,905 | -0.37(-0.35%) |
Jun 12, 2020 | 110.06 | 110.06 | 103.60 | 107.21 | 397,257 | +1.04(+0.98%) |
Jun 11, 2020 | 109.50 | 110.90 | 105.99 | 106.17 | 343,939 | -6.47(-5.75%) |
Jun 10, 2020 | 114.32 | 115.12 | 112.64 | 112.64 | 236,114 | -2.14(-1.87%) |
Jun 09, 2020 | 114.15 | 116.34 | 113.71 | 114.79 | 191,147 | -1.99(-1.70%) |
Jun 08, 2020 | 118.39 | 118.46 | 115.87 | 116.78 | 223,309 | -0.50(-0.43%) |
Jun 05, 2020 | 116.32 | 118.29 | 115.25 | 117.28 | 237,010 | +3.96(+3.50%) |
Jun 04, 2020 | 114.38 | 115.11 | 112.71 | 113.32 | 206,111 | -2.63(-2.27%) |
Jun 03, 2020 | 114.55 | 117.54 | 113.71 | 115.95 | 251,269 | +2.81(+2.48%) |
Jun 02, 2020 | 113.98 | 113.98 | 111.84 | 113.14 | 208,454 | +0.19(+0.17%) |