Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 117.79 | 118.27 | 116.19 | 116.19 | 281,930 | -2.19(-1.85%) |
Aug 28, 2020 | 115.72 | 118.72 | 115.27 | 118.37 | 275,093 | +3.10(+2.69%) |
Aug 27, 2020 | 117.96 | 120.90 | 113.58 | 115.27 | 411,883 | -2.76(-2.34%) |
Aug 26, 2020 | 118.39 | 118.74 | 117.48 | 118.03 | 216,628 | -0.83(-0.69%) |
Aug 25, 2020 | 118.07 | 119.56 | 116.95 | 118.86 | 263,135 | +0.90(+0.77%) |
Aug 24, 2020 | 118.91 | 120.42 | 117.05 | 117.96 | 183,709 | +0.17(+0.14%) |
Aug 21, 2020 | 117.06 | 120.96 | 116.17 | 117.79 | 409,553 | +0.31(+0.26%) |
Aug 20, 2020 | 120.18 | 120.95 | 117.17 | 117.48 | 318,479 | -4.72(-3.86%) |
Aug 19, 2020 | 122.69 | 123.53 | 121.79 | 122.20 | 291,011 | -0.83(-0.67%) |
Aug 18, 2020 | 124.03 | 124.20 | 122.57 | 123.02 | 356,649 | -0.86(-0.70%) |
Aug 17, 2020 | 121.93 | 125.29 | 121.89 | 123.89 | 319,353 | +3.16(+2.62%) |
Aug 14, 2020 | 121.63 | 123.27 | 120.11 | 120.72 | 185,073 | -1.37(-1.12%) |
Aug 13, 2020 | 122.05 | 123.42 | 120.46 | 122.09 | 240,289 | -0.65(-0.53%) |
Aug 12, 2020 | 118.23 | 122.90 | 117.56 | 122.74 | 396,067 | +5.37(+4.57%) |
Aug 11, 2020 | 118.64 | 120.07 | 116.94 | 117.37 | 285,830 | -1.04(-0.88%) |
Aug 10, 2020 | 119.04 | 120.17 | 117.50 | 118.41 | 385,030 | -1.06(-0.88%) |
Aug 07, 2020 | 122.69 | 123.76 | 117.86 | 119.47 | 436,817 | -2.57(-2.11%) |
Aug 06, 2020 | 124.89 | 125.03 | 120.87 | 122.04 | 290,026 | -2.54(-2.04%) |
Aug 05, 2020 | 125.19 | 125.19 | 123.22 | 124.58 | 363,873 | -0.10(-0.08%) |
Aug 04, 2020 | 125.17 | 126.13 | 123.64 | 124.68 | 338,802 | +0.04(+0.03%) |
Aug 03, 2020 | 124.27 | 126.01 | 123.24 | 124.64 | 305,175 | +0.97(+0.79%) |
Jul 31, 2020 | 125.83 | 125.83 | 121.18 | 123.67 | 421,051 | +0.85(+0.70%) |
Jul 30, 2020 | 123.23 | 125.65 | 121.81 | 122.82 | 679,748 | +1.60(+1.32%) |
Jul 29, 2020 | 118.67 | 121.75 | 117.83 | 121.22 | 467,699 | +3.16(+2.68%) |
Jul 28, 2020 | 120.58 | 120.72 | 117.93 | 118.05 | 278,034 | -2.58(-2.14%) |
Jul 27, 2020 | 117.14 | 120.66 | 116.16 | 120.63 | 447,099 | +4.47(+3.85%) |
Jul 24, 2020 | 118.54 | 118.64 | 115.55 | 116.16 | 242,367 | -3.86(-3.22%) |
Jul 23, 2020 | 118.22 | 122.91 | 118.13 | 120.02 | 488,315 | +1.22(+1.03%) |
Jul 22, 2020 | 117.49 | 119.36 | 116.25 | 118.80 | 239,347 | +2.43(+2.08%) |
Jul 21, 2020 | 117.12 | 118.91 | 114.91 | 116.37 | 534,575 | -0.25(-0.22%) |
Jul 20, 2020 | 114.03 | 117.28 | 113.84 | 116.63 | 477,832 | +2.06(+1.80%) |
Jul 17, 2020 | 113.43 | 114.86 | 111.89 | 114.57 | 315,634 | +2.04(+1.81%) |
Jul 16, 2020 | 110.80 | 113.30 | 109.99 | 112.53 | 341,312 | -0.08(-0.07%) |
Jul 15, 2020 | 112.03 | 113.14 | 109.33 | 112.61 | 537,923 | +2.41(+2.19%) |
Jul 14, 2020 | 106.53 | 110.42 | 105.33 | 110.20 | 431,018 | +2.77(+2.57%) |
Jul 13, 2020 | 109.98 | 112.01 | 107.25 | 107.44 | 267,723 | -1.73(-1.58%) |
Jul 10, 2020 | 111.21 | 111.89 | 108.42 | 109.16 | 287,811 | -1.85(-1.67%) |
Jul 09, 2020 | 112.33 | 112.35 | 108.77 | 111.02 | 359,983 | +0.27(+0.25%) |
Jul 08, 2020 | 110.08 | 111.84 | 108.65 | 110.75 | 287,384 | +1.70(+1.56%) |
Jul 07, 2020 | 111.87 | 113.58 | 108.90 | 109.05 | 377,842 | -3.62(-3.21%) |
Jul 06, 2020 | 112.72 | 114.41 | 111.69 | 112.67 | 429,532 | +2.24(+2.03%) |
Jul 02, 2020 | 109.75 | 111.88 | 109.48 | 110.42 | 319,652 | +2.45(+2.27%) |
Jul 01, 2020 | 111.20 | 111.39 | 107.78 | 107.97 | 363,429 | -1.92(-1.75%) |
Jun 30, 2020 | 106.75 | 110.12 | 106.40 | 109.89 | 576,627 | +2.87(+2.68%) |
Jun 29, 2020 | 105.57 | 107.48 | 104.55 | 107.02 | 397,283 | +1.64(+1.56%) |
Jun 26, 2020 | 109.38 | 111.41 | 104.16 | 105.38 | 1,471,413 | -5.26(-4.75%) |
Jun 25, 2020 | 108.61 | 110.98 | 104.83 | 110.64 | 402,528 | +1.15(+1.05%) |
Jun 24, 2020 | 109.67 | 111.42 | 108.10 | 109.49 | 737,496 | -1.10(-0.99%) |
Jun 23, 2020 | 109.45 | 112.20 | 108.74 | 110.59 | 477,835 | +2.05(+1.89%) |
Jun 22, 2020 | 106.32 | 109.07 | 105.26 | 108.54 | 296,011 | +0.89(+0.83%) |
Jun 19, 2020 | 108.44 | 111.21 | 106.72 | 107.65 | 862,918 | +1.88(+1.78%) |
Jun 18, 2020 | 108.85 | 109.07 | 105.68 | 105.77 | 650,585 | -0.74(-0.69%) |
Jun 17, 2020 | 106.47 | 108.11 | 105.64 | 106.50 | 290,581 | +1.70(+1.62%) |
Jun 16, 2020 | 106.87 | 108.00 | 104.70 | 104.81 | 497,726 | +2.14(+2.09%) |
Jun 15, 2020 | 99.66 | 103.84 | 97.82 | 102.66 | 357,004 | +1.74(+1.72%) |
Jun 12, 2020 | 102.86 | 105.22 | 99.24 | 100.92 | 328,411 | +1.42(+1.42%) |
Jun 11, 2020 | 105.28 | 105.68 | 99.26 | 99.51 | 438,695 | -9.82(-8.98%) |
Jun 10, 2020 | 110.71 | 111.72 | 109.17 | 109.33 | 266,998 | -0.33(-0.30%) |
Jun 09, 2020 | 109.21 | 111.20 | 108.99 | 109.66 | 339,011 | -1.56(-1.41%) |
Jun 08, 2020 | 111.44 | 111.94 | 109.29 | 111.22 | 280,704 | +0.54(+0.49%) |
Jun 05, 2020 | 112.11 | 113.39 | 110.16 | 110.68 | 384,160 | +0.92(+0.84%) |
Jun 04, 2020 | 104.62 | 110.56 | 104.61 | 109.75 | 726,877 | +3.78(+3.57%) |
Jun 03, 2020 | 102.12 | 106.70 | 102.12 | 105.97 | 430,769 | +4.36(+4.29%) |
Jun 02, 2020 | 101.42 | 102.13 | 99.59 | 101.61 | 333,417 | +0.50(+0.50%) |