Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 109.80 | 118.30 | 109.40 | 114.80 | 350,759 | +4.90(+4.46%) |
Aug 28, 2020 | 110.10 | 111.45 | 107.70 | 109.90 | 173,470 | -0.30(-0.27%) |
Aug 27, 2020 | 109.50 | 111.00 | 105.50 | 110.20 | 310,522 | +1.60(+1.47%) |
Aug 26, 2020 | 110.50 | 112.10 | 108.10 | 108.60 | 192,323 | -0.50(-0.46%) |
Aug 25, 2020 | 109.50 | 112.90 | 108.00 | 109.10 | 234,186 | +0.20(+0.18%) |
Aug 24, 2020 | 113.10 | 114.80 | 107.50 | 108.90 | 356,412 | -3.70(-3.29%) |
Aug 21, 2020 | 117.50 | 117.50 | 111.20 | 112.60 | 325,910 | -4.50(-3.84%) |
Aug 20, 2020 | 118.30 | 118.80 | 115.20 | 117.10 | 261,452 | -0.80(-0.68%) |
Aug 19, 2020 | 119.00 | 120.90 | 117.30 | 117.90 | 189,979 | -1.90(-1.59%) |
Aug 18, 2020 | 121.50 | 122.30 | 116.20 | 119.80 | 216,594 | -1.70(-1.40%) |
Aug 17, 2020 | 123.50 | 123.60 | 119.30 | 121.50 | 203,291 | -0.80(-0.65%) |
Aug 14, 2020 | 124.10 | 126.95 | 121.00 | 122.30 | 193,910 | -0.40(-0.33%) |
Aug 13, 2020 | 120.50 | 127.40 | 120.00 | 122.70 | 325,742 | +1.90(+1.57%) |
Aug 12, 2020 | 121.20 | 123.50 | 116.80 | 120.80 | 349,562 | -0.50(-0.41%) |
Aug 11, 2020 | 128.50 | 129.70 | 121.00 | 121.30 | 508,067 | -6.60(-5.16%) |
Aug 10, 2020 | 120.60 | 128.40 | 116.30 | 127.90 | 662,508 | +7.10(+5.88%) |
Aug 07, 2020 | 121.60 | 121.74 | 114.15 | 120.80 | 715,490 | -2.00(-1.63%) |
Aug 06, 2020 | 125.80 | 126.00 | 112.50 | 122.80 | 1,375,306 | -24.60(-16.69%) |
Aug 05, 2020 | 146.10 | 152.50 | 144.00 | 147.40 | 538,587 | +2.00(+1.38%) |
Aug 04, 2020 | 147.60 | 149.50 | 138.70 | 145.40 | 411,243 | -0.20(-0.14%) |
Aug 03, 2020 | 136.60 | 149.30 | 135.80 | 145.60 | 609,424 | +10.80(+8.01%) |
Jul 31, 2020 | 135.00 | 138.00 | 130.50 | 134.80 | 343,460 | +2.60(+1.97%) |
Jul 30, 2020 | 134.40 | 137.00 | 126.40 | 132.20 | 452,023 | -5.00(-3.64%) |
Jul 29, 2020 | 126.20 | 139.00 | 125.90 | 137.20 | 859,586 | +14.10(+11.45%) |
Jul 28, 2020 | 111.70 | 129.30 | 110.40 | 123.10 | 1,263,278 | +12.20(+11.00%) |
Jul 27, 2020 | 110.30 | 111.90 | 107.40 | 110.90 | 180,471 | +2.80(+2.59%) |
Jul 24, 2020 | 109.00 | 109.65 | 105.30 | 108.10 | 248,500 | -3.10(-2.79%) |
Jul 23, 2020 | 110.60 | 114.00 | 108.50 | 111.20 | 271,157 | +1.60(+1.46%) |
Jul 22, 2020 | 115.10 | 115.30 | 109.35 | 109.60 | 376,176 | -6.00(-5.19%) |
Jul 21, 2020 | 116.00 | 118.10 | 114.00 | 115.60 | 215,211 | +1.10(+0.96%) |
Jul 20, 2020 | 114.30 | 116.30 | 112.00 | 114.50 | 245,775 | +1.45(+1.28%) |
Jul 17, 2020 | 109.90 | 114.80 | 109.90 | 113.05 | 249,840 | +3.25(+2.96%) |
Jul 16, 2020 | 110.00 | 112.00 | 108.50 | 109.80 | 194,549 | -1.90(-1.70%) |
Jul 15, 2020 | 113.70 | 114.90 | 109.40 | 111.70 | 230,768 | -0.80(-0.71%) |
Jul 14, 2020 | 119.30 | 119.40 | 108.40 | 112.50 | 561,629 | -5.00(-4.26%) |
Jul 13, 2020 | 112.40 | 128.80 | 112.40 | 117.50 | 651,920 | +5.10(+4.54%) |
Jul 10, 2020 | 112.90 | 114.50 | 110.90 | 112.40 | 176,800 | -1.80(-1.58%) |
Jul 09, 2020 | 113.80 | 115.00 | 108.20 | 114.20 | 349,812 | +1.80(+1.60%) |
Jul 08, 2020 | 109.80 | 112.60 | 106.70 | 112.40 | 321,388 | +2.20(+2.00%) |
Jul 07, 2020 | 114.30 | 115.40 | 109.50 | 110.20 | 287,628 | -4.10(-3.59%) |
Jul 06, 2020 | 115.40 | 119.30 | 113.20 | 114.30 | 273,149 | +0.60(+0.53%) |
Jul 02, 2020 | 116.00 | 119.50 | 113.20 | 113.70 | 306,620 | -1.20(-1.04%) |
Jul 01, 2020 | 114.80 | 116.30 | 112.20 | 114.90 | 297,246 | -1.10(-0.95%) |
Jun 30, 2020 | 118.00 | 121.00 | 111.70 | 116.00 | 446,875 | -1.60(-1.36%) |
Jun 29, 2020 | 109.70 | 117.70 | 105.50 | 117.60 | 574,987 | +9.00(+8.29%) |
Jun 26, 2020 | 110.70 | 112.40 | 106.90 | 108.60 | 722,350 | -1.50(-1.36%) |
Jun 25, 2020 | 104.10 | 110.50 | 101.60 | 110.10 | 436,578 | +7.10(+6.89%) |
Jun 24, 2020 | 103.70 | 106.00 | 100.20 | 103.00 | 326,598 | -1.80(-1.72%) |
Jun 23, 2020 | 107.20 | 108.00 | 100.30 | 104.80 | 514,709 | -0.60(-0.57%) |
Jun 22, 2020 | 109.30 | 112.10 | 105.10 | 105.40 | 313,627 | -4.20(-3.83%) |
Jun 19, 2020 | 108.10 | 114.36 | 106.20 | 109.60 | 534,850 | +3.10(+2.91%) |
Jun 18, 2020 | 102.60 | 107.60 | 102.00 | 106.50 | 286,024 | +3.00(+2.90%) |
Jun 17, 2020 | 102.90 | 105.90 | 101.00 | 103.50 | 327,709 | +1.90(+1.87%) |
Jun 16, 2020 | 103.20 | 103.60 | 99.20 | 101.60 | 345,719 | +2.10(+2.11%) |
Jun 15, 2020 | 92.70 | 100.50 | 92.20 | 99.50 | 280,920 | +4.10(+4.30%) |
Jun 12, 2020 | 95.20 | 97.81 | 92.90 | 95.40 | 236,430 | +3.00(+3.25%) |
Jun 11, 2020 | 97.50 | 98.80 | 91.50 | 92.40 | 442,191 | -9.90(-9.68%) |
Jun 10, 2020 | 100.90 | 102.70 | 99.20 | 102.30 | 246,887 | +2.10(+2.10%) |
Jun 09, 2020 | 103.40 | 103.40 | 97.50 | 100.20 | 400,874 | -5.40(-5.11%) |
Jun 08, 2020 | 100.20 | 106.50 | 99.70 | 105.60 | 395,293 | +6.00(+6.02%) |
Jun 05, 2020 | 98.50 | 101.39 | 97.50 | 99.60 | 312,100 | +1.80(+1.84%) |
Jun 04, 2020 | 100.00 | 101.90 | 96.20 | 97.80 | 428,935 | -2.40(-2.40%) |
Jun 03, 2020 | 103.20 | 103.40 | 99.70 | 100.20 | 419,590 | -4.00(-3.84%) |
Jun 02, 2020 | 107.60 | 108.30 | 102.50 | 104.20 | 260,888 | -3.40(-3.16%) |