Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 109.13 | 111.64 | 108.93 | 109.84 | 10,510,072 | +0.83(+0.76%) |
Aug 28, 2020 | 107.63 | 109.06 | 107.14 | 109.01 | 6,809,855 | +2.01(+1.88%) |
Aug 27, 2020 | 107.37 | 108.99 | 106.38 | 107.00 | 8,896,792 | -0.02(-0.02%) |
Aug 26, 2020 | 107.21 | 107.48 | 106.21 | 107.02 | 8,118,356 | +0.08(+0.08%) |
Aug 25, 2020 | 107.08 | 107.99 | 105.54 | 106.93 | 6,730,739 | +0.04(+0.03%) |
Aug 24, 2020 | 105.47 | 106.98 | 104.46 | 106.89 | 11,094,723 | +2.68(+2.58%) |
Aug 21, 2020 | 101.66 | 104.35 | 101.40 | 104.21 | 9,267,615 | +2.16(+2.11%) |
Aug 20, 2020 | 101.44 | 102.35 | 101.14 | 102.05 | 7,806,369 | -0.35(-0.34%) |
Aug 19, 2020 | 103.59 | 104.64 | 102.14 | 102.40 | 8,398,880 | -0.91(-0.88%) |
Aug 18, 2020 | 104.13 | 104.56 | 102.85 | 103.32 | 6,924,762 | -0.14(-0.13%) |
Aug 17, 2020 | 104.48 | 105.58 | 102.03 | 103.45 | 11,149,297 | -1.44(-1.37%) |
Aug 14, 2020 | 104.49 | 105.61 | 103.81 | 104.89 | 7,200,976 | +0.31(+0.29%) |
Aug 13, 2020 | 107.16 | 107.16 | 104.00 | 104.59 | 10,795,341 | -2.20(-2.06%) |
Aug 12, 2020 | 101.80 | 107.21 | 101.12 | 106.78 | 20,242,324 | +6.42(+6.40%) |
Aug 11, 2020 | 97.94 | 103.30 | 96.59 | 100.36 | 19,298,984 | +2.28(+2.32%) |
Aug 10, 2020 | 100.15 | 100.51 | 97.50 | 98.09 | 10,935,748 | -1.74(-1.75%) |
Aug 07, 2020 | 101.45 | 102.41 | 97.76 | 99.83 | 12,096,759 | -2.59(-2.53%) |
Aug 06, 2020 | 102.58 | 102.70 | 101.38 | 102.42 | 6,930,425 | -0.30(-0.30%) |
Aug 05, 2020 | 102.37 | 103.71 | 101.52 | 102.73 | 8,641,464 | +0.41(+0.40%) |
Aug 04, 2020 | 100.97 | 102.39 | 100.21 | 102.32 | 11,064,123 | +1.25(+1.24%) |
Aug 03, 2020 | 99.05 | 104.21 | 98.71 | 101.07 | 20,496,202 | +3.67(+3.77%) |
Jul 31, 2020 | 97.44 | 99.37 | 96.38 | 97.40 | 18,184,554 | -1.46(-1.47%) |
Jul 30, 2020 | 94.45 | 99.31 | 92.87 | 98.85 | 45,665,256 | +13.06(+15.22%) |
Jul 29, 2020 | 84.92 | 86.34 | 84.60 | 85.79 | 12,283,872 | +1.46(+1.73%) |
Jul 28, 2020 | 85.00 | 85.39 | 83.53 | 84.34 | 6,307,459 | -1.15(-1.35%) |
Jul 27, 2020 | 83.02 | 85.62 | 82.32 | 85.49 | 8,696,193 | +3.51(+4.29%) |
Jul 24, 2020 | 82.27 | 83.27 | 80.70 | 81.98 | 10,322,783 | -0.72(-0.87%) |
Jul 23, 2020 | 85.68 | 85.74 | 82.29 | 82.70 | 10,220,235 | -2.70(-3.16%) |
Jul 22, 2020 | 85.53 | 86.03 | 84.54 | 85.40 | 4,734,782 | +0.27(+0.31%) |
Jul 21, 2020 | 86.27 | 86.55 | 84.67 | 85.13 | 7,698,145 | -0.79(-0.92%) |
Jul 20, 2020 | 85.02 | 86.02 | 84.20 | 85.92 | 5,860,785 | +0.87(+1.02%) |
Jul 17, 2020 | 84.55 | 85.26 | 83.92 | 85.06 | 6,490,626 | +0.95(+1.13%) |
Jul 16, 2020 | 84.16 | 84.61 | 83.63 | 84.11 | 6,698,580 | -1.24(-1.46%) |
Jul 15, 2020 | 85.70 | 85.70 | 83.93 | 85.35 | 6,672,614 | +0.16(+0.18%) |
Jul 14, 2020 | 83.79 | 85.42 | 82.26 | 85.19 | 7,121,441 | +0.97(+1.15%) |
Jul 13, 2020 | 86.04 | 86.81 | 84.11 | 84.23 | 8,246,123 | -1.09(-1.28%) |
Jul 10, 2020 | 85.77 | 86.25 | 84.44 | 85.31 | 6,167,169 | -0.68(-0.79%) |
Jul 09, 2020 | 86.64 | 86.64 | 84.33 | 86.00 | 6,817,415 | -0.32(-0.37%) |
Jul 08, 2020 | 86.02 | 86.32 | 85.16 | 86.32 | 7,255,054 | +1.35(+1.58%) |
Jul 07, 2020 | 85.74 | 86.27 | 84.76 | 84.97 | 7,287,059 | -0.70(-0.82%) |
Jul 06, 2020 | 85.96 | 86.46 | 84.94 | 85.67 | 7,515,919 | +0.95(+1.12%) |
Jul 02, 2020 | 84.01 | 85.31 | 83.74 | 84.72 | 9,018,651 | +1.93(+2.33%) |
Jul 01, 2020 | 83.93 | 84.20 | 82.61 | 82.80 | 7,579,991 | -1.32(-1.57%) |
Jun 30, 2020 | 82.26 | 84.78 | 82.08 | 84.12 | 10,168,725 | +2.03(+2.47%) |
Jun 29, 2020 | 81.35 | 82.22 | 79.94 | 82.09 | 6,364,080 | +0.91(+1.12%) |
Jun 26, 2020 | 82.14 | 82.75 | 80.73 | 81.17 | 9,896,097 | -0.87(-1.06%) |
Jun 25, 2020 | 81.80 | 82.50 | 80.53 | 82.04 | 7,651,941 | -0.17(-0.20%) |
Jun 24, 2020 | 82.23 | 82.84 | 80.62 | 82.21 | 8,894,856 | -0.19(-0.24%) |
Jun 23, 2020 | 83.13 | 83.56 | 82.18 | 82.40 | 8,431,953 | +0.20(+0.25%) |
Jun 22, 2020 | 81.82 | 82.48 | 80.80 | 82.20 | 8,703,207 | +0.30(+0.36%) |
Jun 19, 2020 | 82.88 | 83.23 | 80.73 | 81.90 | 25,171,484 | -1.02(-1.23%) |
Jun 18, 2020 | 82.86 | 83.45 | 82.11 | 82.93 | 6,187,710 | -0.02(-0.02%) |
Jun 17, 2020 | 83.63 | 84.00 | 82.35 | 82.94 | 8,261,623 | +0.39(+0.47%) |
Jun 16, 2020 | 82.91 | 83.41 | 80.93 | 82.56 | 13,711,650 | +2.89(+3.62%) |
Jun 15, 2020 | 77.16 | 79.84 | 76.64 | 79.67 | 10,684,257 | +1.06(+1.35%) |
Jun 12, 2020 | 79.54 | 80.36 | 77.03 | 78.61 | 10,966,121 | +1.13(+1.45%) |
Jun 11, 2020 | 81.34 | 82.13 | 77.38 | 77.49 | 16,520,561 | -6.45(-7.68%) |
Jun 10, 2020 | 83.23 | 84.97 | 83.03 | 83.93 | 9,841,386 | +1.16(+1.40%) |
Jun 09, 2020 | 83.21 | 83.36 | 82.13 | 82.77 | 7,942,755 | -1.49(-1.77%) |
Jun 08, 2020 | 82.08 | 84.38 | 81.47 | 84.26 | 10,567,857 | +2.60(+3.18%) |
Jun 05, 2020 | 81.16 | 82.52 | 80.99 | 81.66 | 12,884,097 | +2.31(+2.92%) |
Jun 04, 2020 | 77.42 | 79.96 | 77.42 | 79.35 | 13,128,664 | +1.78(+2.29%) |
Jun 03, 2020 | 78.34 | 79.27 | 77.12 | 77.57 | 14,127,150 | +0.12(+0.15%) |
Jun 02, 2020 | 73.15 | 77.68 | 73.13 | 77.45 | 14,479,849 | +4.48(+6.15%) |