Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 124.62 | 125.82 | 124.41 | 125.16 | 134,112 | +0.78(+0.63%) |
Aug 28, 2020 | 124.38 | 124.52 | 123.72 | 124.38 | 90,393 | +0.77(+0.62%) |
Aug 27, 2020 | 124.10 | 124.67 | 122.77 | 123.61 | 111,300 | -0.24(-0.20%) |
Aug 26, 2020 | 121.75 | 123.85 | 121.68 | 123.85 | 92,792 | +2.83(+2.34%) |
Aug 25, 2020 | 120.08 | 121.02 | 119.61 | 121.02 | 125,323 | +0.90(+0.75%) |
Aug 24, 2020 | 120.94 | 121.06 | 119.25 | 120.12 | 136,405 | +0.69(+0.58%) |
Aug 21, 2020 | 118.63 | 119.56 | 118.56 | 119.43 | 86,182 | +0.89(+0.75%) |
Aug 20, 2020 | 116.61 | 118.69 | 116.61 | 118.55 | 82,027 | +1.51(+1.29%) |
Aug 19, 2020 | 117.72 | 118.08 | 116.88 | 117.04 | 87,112 | -0.43(-0.36%) |
Aug 18, 2020 | 116.82 | 117.69 | 116.33 | 117.46 | 176,411 | +1.02(+0.88%) |
Aug 17, 2020 | 115.96 | 116.60 | 115.96 | 116.44 | 90,310 | +1.08(+0.94%) |
Aug 14, 2020 | 115.57 | 115.66 | 114.88 | 115.36 | 69,644 | -0.12(-0.10%) |
Aug 13, 2020 | 115.31 | 116.28 | 115.10 | 115.48 | 84,702 | +0.53(+0.47%) |
Aug 12, 2020 | 113.20 | 115.28 | 113.20 | 114.94 | 72,489 | +2.50(+2.23%) |
Aug 11, 2020 | 114.03 | 114.37 | 112.28 | 112.44 | 103,485 | -1.84(-1.61%) |
Aug 10, 2020 | 114.92 | 115.00 | 113.03 | 114.28 | 315,865 | -0.40(-0.35%) |
Aug 07, 2020 | 115.66 | 115.85 | 113.84 | 114.68 | 122,545 | -1.21(-1.04%) |
Aug 06, 2020 | 114.33 | 115.96 | 114.08 | 115.89 | 74,804 | +1.54(+1.35%) |
Aug 05, 2020 | 114.09 | 114.39 | 113.72 | 114.35 | 84,962 | +0.74(+0.65%) |
Aug 04, 2020 | 113.24 | 113.61 | 112.74 | 113.61 | 148,891 | +0.27(+0.24%) |
Aug 03, 2020 | 112.93 | 113.61 | 112.83 | 113.34 | 90,901 | +1.43(+1.28%) |
Jul 31, 2020 | 111.92 | 111.92 | 110.06 | 111.91 | 106,315 | +2.06(+1.88%) |
Jul 30, 2020 | 108.55 | 110.08 | 108.10 | 109.84 | 69,844 | +0.33(+0.30%) |
Jul 29, 2020 | 108.77 | 109.80 | 108.77 | 109.51 | 263,173 | +1.24(+1.14%) |
Jul 28, 2020 | 109.15 | 109.43 | 108.16 | 108.27 | 88,039 | -0.98(-0.90%) |
Jul 27, 2020 | 108.15 | 109.44 | 107.99 | 109.26 | 264,533 | +1.59(+1.47%) |
Jul 24, 2020 | 106.95 | 108.22 | 106.06 | 107.67 | 154,388 | -0.52(-0.48%) |
Jul 23, 2020 | 110.88 | 111.21 | 107.71 | 108.19 | 142,364 | -2.81(-2.53%) |
Jul 22, 2020 | 110.44 | 111.12 | 109.98 | 111.00 | 182,645 | +0.60(+0.55%) |
Jul 21, 2020 | 112.18 | 112.18 | 109.99 | 110.40 | 206,105 | -0.99(-0.89%) |
Jul 20, 2020 | 108.75 | 111.67 | 108.38 | 111.39 | 112,161 | +2.73(+2.51%) |
Jul 17, 2020 | 108.89 | 108.95 | 107.83 | 108.66 | 121,826 | +0.23(+0.22%) |
Jul 16, 2020 | 108.23 | 108.68 | 107.45 | 108.43 | 143,218 | -0.87(-0.79%) |
Jul 15, 2020 | 109.97 | 110.14 | 108.17 | 109.30 | 206,935 | +0.24(+0.22%) |
Jul 14, 2020 | 107.38 | 109.10 | 106.03 | 109.05 | 212,059 | +1.12(+1.04%) |
Jul 13, 2020 | 111.11 | 112.30 | 107.71 | 107.93 | 1,267,067 | -2.04(-1.86%) |
Jul 10, 2020 | 109.47 | 110.00 | 108.21 | 109.98 | 115,765 | +0.53(+0.48%) |
Jul 09, 2020 | 109.71 | 109.73 | 107.82 | 109.45 | 130,297 | +0.48(+0.44%) |
Jul 08, 2020 | 108.19 | 108.97 | 107.62 | 108.97 | 264,555 | +1.39(+1.29%) |
Jul 07, 2020 | 108.13 | 109.34 | 107.46 | 107.58 | 137,959 | -0.76(-0.70%) |
Jul 06, 2020 | 107.21 | 108.58 | 107.21 | 108.34 | 193,695 | +2.48(+2.35%) |
Jul 02, 2020 | 106.26 | 106.86 | 105.78 | 105.86 | 155,416 | +0.50(+0.47%) |
Jul 01, 2020 | 103.96 | 105.77 | 103.95 | 105.36 | 119,782 | +1.57(+1.51%) |
Jun 30, 2020 | 102.00 | 104.11 | 102.00 | 103.80 | 105,967 | +1.76(+1.73%) |
Jun 29, 2020 | 100.99 | 102.03 | 99.98 | 102.03 | 85,652 | +1.14(+1.13%) |
Jun 26, 2020 | 103.43 | 103.43 | 100.76 | 100.89 | 180,068 | -2.66(-2.57%) |
Jun 25, 2020 | 102.40 | 103.61 | 101.48 | 103.55 | 196,141 | +1.17(+1.14%) |
Jun 24, 2020 | 104.43 | 104.71 | 101.81 | 102.39 | 132,070 | -2.38(-2.27%) |
Jun 23, 2020 | 104.80 | 105.65 | 104.51 | 104.76 | 90,936 | +0.94(+0.91%) |
Jun 22, 2020 | 102.61 | 103.85 | 102.40 | 103.82 | 107,376 | +1.18(+1.15%) |
Jun 19, 2020 | 104.19 | 104.19 | 102.04 | 102.64 | 228,861 | -0.30(-0.29%) |
Jun 18, 2020 | 102.38 | 103.00 | 102.17 | 102.94 | 263,466 | +0.19(+0.18%) |
Jun 17, 2020 | 103.21 | 103.54 | 102.52 | 102.75 | 200,064 | +0.05(+0.05%) |
Jun 16, 2020 | 103.01 | 103.26 | 101.05 | 102.71 | 207,580 | +2.25(+2.24%) |
Jun 15, 2020 | 97.68 | 100.86 | 97.64 | 100.46 | 140,384 | +0.77(+0.78%) |
Jun 12, 2020 | 101.31 | 101.35 | 97.93 | 99.68 | 210,464 | +1.05(+1.06%) |
Jun 11, 2020 | 102.03 | 102.50 | 98.63 | 98.63 | 322,943 | -5.64(-5.41%) |
Jun 10, 2020 | 103.97 | 104.90 | 103.69 | 104.27 | 184,775 | +0.84(+0.81%) |
Jun 09, 2020 | 102.65 | 103.85 | 102.64 | 103.43 | 125,493 | +0.35(+0.34%) |
Jun 08, 2020 | 102.41 | 103.08 | 101.74 | 103.08 | 133,563 | +0.96(+0.94%) |
Jun 05, 2020 | 100.93 | 102.39 | 100.61 | 102.12 | 158,491 | +2.15(+2.15%) |
Jun 04, 2020 | 100.68 | 101.08 | 99.46 | 99.97 | 190,759 | -0.92(-0.91%) |
Jun 03, 2020 | 100.77 | 101.12 | 100.36 | 100.90 | 152,357 | +0.61(+0.61%) |
Jun 02, 2020 | 99.84 | 100.28 | 98.97 | 100.28 | 189,269 | +0.67(+0.67%) |