Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 127.80 | 129.72 | 124.25 | 124.30 | 236,667 | -4.24(-3.30%) |
Aug 28, 2020 | 128.31 | 131.11 | 127.44 | 128.54 | 351,874 | +1.39(+1.09%) |
Aug 27, 2020 | 121.20 | 128.95 | 120.80 | 127.15 | 269,851 | +8.55(+7.21%) |
Aug 26, 2020 | 119.59 | 120.20 | 116.79 | 118.59 | 152,066 | -0.88(-0.74%) |
Aug 25, 2020 | 121.69 | 121.69 | 117.98 | 119.47 | 220,551 | -0.57(-0.47%) |
Aug 24, 2020 | 112.88 | 120.63 | 112.20 | 120.04 | 291,284 | +8.28(+7.41%) |
Aug 21, 2020 | 112.62 | 114.12 | 110.78 | 111.76 | 138,121 | -1.29(-1.14%) |
Aug 20, 2020 | 111.15 | 113.42 | 109.46 | 113.05 | 139,925 | +0.14(+0.12%) |
Aug 19, 2020 | 113.38 | 117.42 | 112.14 | 112.91 | 131,011 | -0.25(-0.22%) |
Aug 18, 2020 | 113.36 | 113.64 | 111.88 | 113.16 | 120,631 | +0.68(+0.60%) |
Aug 17, 2020 | 113.68 | 113.68 | 110.64 | 112.49 | 170,063 | -1.95(-1.71%) |
Aug 14, 2020 | 113.72 | 115.39 | 111.31 | 114.44 | 113,704 | +0.33(+0.29%) |
Aug 13, 2020 | 115.28 | 117.68 | 113.76 | 114.11 | 172,778 | -1.77(-1.53%) |
Aug 12, 2020 | 119.69 | 121.20 | 113.57 | 115.88 | 191,082 | -1.99(-1.69%) |
Aug 11, 2020 | 121.23 | 123.93 | 117.49 | 117.87 | 391,999 | +2.63(+2.28%) |
Aug 10, 2020 | 114.77 | 119.85 | 114.65 | 115.24 | 298,851 | +1.03(+0.91%) |
Aug 07, 2020 | 113.57 | 116.75 | 112.65 | 114.21 | 144,846 | +0.14(+0.13%) |
Aug 06, 2020 | 112.14 | 117.17 | 110.95 | 114.06 | 236,962 | +2.64(+2.37%) |
Aug 05, 2020 | 111.14 | 113.00 | 108.97 | 111.42 | 202,763 | +1.39(+1.27%) |
Aug 04, 2020 | 108.48 | 110.59 | 107.80 | 110.03 | 224,959 | +2.39(+2.22%) |
Aug 03, 2020 | 107.69 | 108.36 | 105.02 | 107.64 | 217,992 | -0.64(-0.59%) |
Jul 31, 2020 | 106.31 | 108.44 | 104.98 | 108.28 | 167,194 | +0.52(+0.48%) |
Jul 30, 2020 | 106.64 | 109.60 | 101.56 | 107.76 | 281,976 | -3.19(-2.88%) |
Jul 29, 2020 | 111.51 | 112.84 | 109.59 | 110.95 | 272,866 | -0.21(-0.19%) |
Jul 28, 2020 | 109.12 | 113.56 | 109.12 | 111.16 | 162,739 | +1.49(+1.36%) |
Jul 27, 2020 | 109.53 | 112.08 | 108.54 | 109.67 | 129,362 | -0.11(-0.10%) |
Jul 24, 2020 | 109.59 | 111.15 | 108.39 | 109.78 | 142,467 | -0.17(-0.16%) |
Jul 23, 2020 | 108.44 | 113.88 | 107.22 | 109.95 | 157,499 | +0.57(+0.52%) |
Jul 22, 2020 | 108.93 | 110.50 | 108.05 | 109.38 | 103,393 | +0.01(+0.01%) |
Jul 21, 2020 | 108.00 | 111.54 | 107.89 | 109.37 | 138,484 | +2.81(+2.64%) |
Jul 20, 2020 | 108.96 | 109.79 | 105.63 | 106.56 | 197,702 | -2.99(-2.73%) |
Jul 17, 2020 | 111.06 | 111.91 | 108.77 | 109.55 | 215,200 | -2.35(-2.10%) |
Jul 16, 2020 | 111.72 | 114.39 | 109.75 | 111.90 | 224,871 | -2.94(-2.56%) |
Jul 15, 2020 | 111.75 | 115.73 | 111.03 | 114.83 | 253,627 | +6.69(+6.18%) |
Jul 14, 2020 | 103.75 | 109.92 | 103.75 | 108.15 | 160,732 | +1.93(+1.82%) |
Jul 13, 2020 | 109.05 | 110.19 | 104.19 | 106.21 | 302,044 | -0.39(-0.36%) |
Jul 10, 2020 | 99.45 | 107.75 | 98.05 | 106.60 | 263,828 | +8.26(+8.40%) |
Jul 09, 2020 | 104.72 | 105.74 | 96.75 | 98.34 | 320,243 | -8.19(-7.69%) |
Jul 08, 2020 | 102.93 | 107.25 | 101.21 | 106.52 | 190,820 | +3.29(+3.18%) |
Jul 07, 2020 | 105.06 | 106.56 | 102.67 | 103.24 | 157,668 | -4.36(-4.05%) |
Jul 06, 2020 | 108.13 | 109.45 | 105.35 | 107.59 | 126,475 | +2.03(+1.92%) |
Jul 02, 2020 | 108.05 | 109.99 | 104.97 | 105.56 | 114,015 | +0.90(+0.86%) |
Jul 01, 2020 | 108.12 | 110.60 | 104.57 | 104.67 | 257,063 | -0.89(-0.84%) |
Jun 30, 2020 | 106.54 | 108.58 | 103.36 | 105.56 | 205,092 | -2.34(-2.17%) |
Jun 29, 2020 | 104.18 | 108.72 | 100.54 | 107.89 | 286,912 | +4.77(+4.62%) |
Jun 26, 2020 | 101.93 | 104.10 | 95.95 | 103.13 | 779,689 | -0.24(-0.23%) |
Jun 25, 2020 | 102.19 | 104.44 | 99.85 | 103.37 | 261,643 | -0.91(-0.87%) |
Jun 24, 2020 | 109.11 | 109.17 | 103.64 | 104.28 | 217,784 | -6.39(-5.77%) |
Jun 23, 2020 | 108.62 | 112.12 | 106.22 | 110.67 | 312,646 | +4.06(+3.81%) |
Jun 22, 2020 | 106.52 | 109.56 | 103.93 | 106.61 | 354,098 | +0.93(+0.88%) |
Jun 19, 2020 | 111.73 | 111.94 | 102.19 | 105.68 | 429,574 | -4.52(-4.11%) |
Jun 18, 2020 | 107.30 | 111.24 | 106.06 | 110.20 | 151,945 | +0.05(+0.04%) |
Jun 17, 2020 | 109.54 | 112.08 | 106.81 | 110.16 | 239,560 | -1.32(-1.19%) |
Jun 16, 2020 | 118.88 | 118.89 | 107.50 | 111.48 | 285,758 | +1.06(+0.96%) |
Jun 15, 2020 | 102.46 | 112.20 | 101.76 | 110.42 | 257,049 | +1.21(+1.11%) |
Jun 12, 2020 | 113.81 | 116.91 | 102.27 | 109.21 | 614,770 | +5.82(+5.63%) |
Jun 11, 2020 | 106.07 | 112.54 | 101.40 | 103.39 | 409,267 | -14.46(-12.27%) |
Jun 10, 2020 | 123.23 | 123.23 | 113.49 | 117.85 | 340,537 | -7.77(-6.19%) |
Jun 09, 2020 | 125.53 | 128.12 | 117.52 | 125.62 | 423,581 | -3.65(-2.83%) |
Jun 08, 2020 | 124.94 | 130.05 | 123.19 | 129.28 | 478,975 | +9.33(+7.78%) |
Jun 05, 2020 | 131.46 | 135.01 | 116.87 | 119.95 | 679,124 | -1.68(-1.38%) |
Jun 04, 2020 | 119.86 | 127.50 | 118.24 | 121.63 | 672,819 | +4.04(+3.44%) |
Jun 03, 2020 | 111.61 | 121.97 | 110.88 | 117.59 | 541,822 | +8.71(+8.00%) |
Jun 02, 2020 | 107.35 | 110.30 | 105.05 | 108.88 | 318,994 | +3.57(+3.39%) |