Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 121.03 | 121.67 | 120.67 | 121.14 | 188,113 | -0.28(-0.23%) |
Aug 28, 2020 | 120.27 | 121.45 | 120.27 | 121.42 | 80,940 | +1.74(+1.45%) |
Aug 27, 2020 | 121.09 | 121.21 | 118.82 | 119.67 | 138,373 | -0.82(-0.68%) |
Aug 26, 2020 | 119.26 | 120.79 | 119.09 | 120.49 | 94,476 | +1.72(+1.45%) |
Aug 25, 2020 | 117.67 | 118.79 | 117.67 | 118.77 | 104,314 | +1.02(+0.87%) |
Aug 24, 2020 | 117.94 | 118.35 | 117.06 | 117.75 | 94,551 | +0.84(+0.72%) |
Aug 21, 2020 | 116.59 | 116.93 | 115.89 | 116.91 | 120,656 | +0.19(+0.16%) |
Aug 20, 2020 | 115.38 | 116.92 | 115.02 | 116.72 | 81,758 | +0.73(+0.63%) |
Aug 19, 2020 | 116.55 | 117.01 | 115.78 | 116.00 | 63,240 | -0.38(-0.32%) |
Aug 18, 2020 | 116.50 | 116.87 | 115.82 | 116.37 | 128,851 | +0.24(+0.20%) |
Aug 17, 2020 | 115.48 | 116.45 | 115.48 | 116.14 | 80,666 | +1.25(+1.09%) |
Aug 14, 2020 | 115.37 | 115.89 | 114.67 | 114.88 | 99,943 | -0.50(-0.43%) |
Aug 13, 2020 | 115.75 | 116.33 | 115.05 | 115.38 | 120,095 | -0.54(-0.46%) |
Aug 12, 2020 | 114.28 | 116.20 | 114.25 | 115.92 | 91,977 | +2.52(+2.22%) |
Aug 11, 2020 | 114.71 | 115.64 | 113.23 | 113.40 | 119,823 | -1.62(-1.41%) |
Aug 10, 2020 | 115.37 | 115.43 | 113.44 | 115.02 | 157,278 | -0.31(-0.27%) |
Aug 07, 2020 | 116.35 | 116.76 | 114.22 | 115.33 | 166,204 | -1.60(-1.37%) |
Aug 06, 2020 | 116.46 | 116.98 | 115.67 | 116.93 | 159,773 | -0.20(-0.17%) |
Aug 05, 2020 | 117.36 | 117.46 | 116.60 | 117.13 | 140,438 | -0.08(-0.07%) |
Aug 04, 2020 | 115.84 | 117.21 | 115.84 | 117.21 | 133,974 | +1.00(+0.86%) |
Aug 03, 2020 | 115.33 | 116.39 | 115.33 | 116.21 | 201,762 | +1.45(+1.27%) |
Jul 31, 2020 | 114.99 | 114.99 | 112.79 | 114.76 | 184,906 | +0.52(+0.45%) |
Jul 30, 2020 | 112.29 | 114.37 | 111.81 | 114.25 | 128,782 | +1.18(+1.05%) |
Jul 29, 2020 | 111.90 | 113.41 | 111.90 | 113.06 | 107,860 | +2.10(+1.89%) |
Jul 28, 2020 | 112.13 | 112.29 | 110.90 | 110.96 | 96,228 | -1.65(-1.47%) |
Jul 27, 2020 | 110.99 | 112.70 | 110.96 | 112.61 | 131,582 | +2.25(+2.04%) |
Jul 24, 2020 | 110.68 | 111.50 | 109.54 | 110.37 | 195,664 | -1.95(-1.74%) |
Jul 23, 2020 | 114.12 | 115.09 | 111.74 | 112.31 | 174,706 | -1.99(-1.74%) |
Jul 22, 2020 | 114.36 | 115.05 | 113.61 | 114.31 | 140,836 | +0.32(+0.28%) |
Jul 21, 2020 | 115.63 | 115.63 | 113.57 | 113.99 | 318,099 | -0.87(-0.75%) |
Jul 20, 2020 | 112.11 | 115.05 | 111.72 | 114.85 | 130,066 | +2.80(+2.49%) |
Jul 17, 2020 | 111.72 | 112.23 | 110.91 | 112.06 | 588,100 | +0.97(+0.87%) |
Jul 16, 2020 | 110.53 | 111.45 | 109.98 | 111.09 | 146,853 | -0.74(-0.66%) |
Jul 15, 2020 | 111.88 | 112.42 | 110.41 | 111.83 | 223,226 | +0.30(+0.27%) |
Jul 14, 2020 | 109.26 | 111.71 | 108.17 | 111.53 | 336,340 | +1.05(+0.95%) |
Jul 13, 2020 | 114.07 | 114.84 | 110.33 | 110.48 | 1,045,858 | -2.53(-2.24%) |
Jul 10, 2020 | 113.15 | 113.15 | 111.78 | 113.01 | 101,653 | -0.22(-0.19%) |
Jul 09, 2020 | 112.69 | 113.74 | 111.19 | 113.23 | 144,574 | +1.26(+1.13%) |
Jul 08, 2020 | 111.41 | 112.05 | 110.53 | 111.97 | 109,760 | +1.44(+1.30%) |
Jul 07, 2020 | 111.11 | 112.39 | 110.46 | 110.53 | 80,949 | -1.09(-0.98%) |
Jul 06, 2020 | 110.96 | 112.28 | 110.85 | 111.62 | 133,360 | +2.34(+2.14%) |
Jul 02, 2020 | 109.65 | 110.12 | 109.13 | 109.28 | 135,235 | +0.97(+0.89%) |
Jul 01, 2020 | 108.62 | 108.99 | 107.79 | 108.32 | 146,659 | -0.17(-0.16%) |
Jun 30, 2020 | 106.73 | 108.91 | 106.56 | 108.49 | 143,651 | +2.20(+2.07%) |
Jun 29, 2020 | 105.61 | 106.29 | 104.12 | 106.29 | 125,200 | +0.69(+0.65%) |
Jun 26, 2020 | 106.72 | 107.01 | 104.88 | 105.60 | 211,149 | -1.31(-1.23%) |
Jun 25, 2020 | 105.76 | 106.92 | 104.41 | 106.92 | 115,251 | +1.10(+1.04%) |
Jun 24, 2020 | 107.62 | 108.27 | 105.26 | 105.81 | 149,378 | -2.41(-2.23%) |
Jun 23, 2020 | 108.96 | 109.36 | 108.13 | 108.22 | 164,796 | +0.35(+0.32%) |
Jun 22, 2020 | 106.96 | 107.98 | 106.45 | 107.88 | 110,649 | +0.83(+0.78%) |
Jun 19, 2020 | 108.52 | 108.92 | 106.45 | 107.04 | 134,367 | -0.29(-0.27%) |
Jun 18, 2020 | 106.94 | 107.52 | 106.66 | 107.33 | 90,122 | +0.26(+0.24%) |
Jun 17, 2020 | 107.50 | 108.04 | 106.78 | 107.07 | 109,433 | +0.40(+0.37%) |
Jun 16, 2020 | 107.58 | 107.98 | 105.22 | 106.68 | 222,465 | +2.24(+2.15%) |
Jun 15, 2020 | 101.20 | 104.69 | 100.74 | 104.43 | 451,444 | +1.19(+1.15%) |
Jun 12, 2020 | 104.54 | 104.97 | 101.27 | 103.24 | 602,738 | +1.53(+1.50%) |
Jun 11, 2020 | 105.63 | 106.06 | 101.65 | 101.71 | 403,983 | -6.51(-6.02%) |
Jun 10, 2020 | 108.27 | 109.02 | 107.84 | 108.22 | 156,361 | +0.50(+0.46%) |
Jun 09, 2020 | 107.44 | 108.34 | 107.15 | 107.73 | 306,851 | -0.36(-0.33%) |
Jun 08, 2020 | 107.99 | 108.17 | 106.66 | 108.09 | 306,340 | +0.40(+0.37%) |
Jun 05, 2020 | 106.22 | 108.67 | 105.98 | 107.69 | 107,574 | +2.70(+2.57%) |
Jun 04, 2020 | 104.96 | 106.13 | 104.23 | 104.99 | 132,263 | -0.31(-0.29%) |
Jun 03, 2020 | 104.24 | 105.73 | 104.24 | 105.30 | 167,371 | +1.95(+1.88%) |
Jun 02, 2020 | 102.38 | 103.38 | 101.55 | 103.35 | 131,650 | +1.13(+1.11%) |