Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 104.85 | 107.39 | 103.50 | 106.64 | 11,250,530 | +2.44(+2.34%) |
Aug 28, 2020 | 106.70 | 107.90 | 103.94 | 104.21 | 13,389,000 | -1.14(-1.09%) |
Aug 27, 2020 | 108.18 | 108.93 | 104.93 | 105.35 | 15,530,830 | -3.58(-3.29%) |
Aug 26, 2020 | 104.90 | 111.60 | 104.62 | 108.93 | 28,054,780 | +5.21(+5.03%) |
Aug 25, 2020 | 99.10 | 103.88 | 99.10 | 103.72 | 16,900,120 | +3.79(+3.79%) |
Aug 24, 2020 | 103.20 | 103.38 | 98.89 | 99.93 | 18,201,490 | -2.18(-2.13%) |
Aug 21, 2020 | 103.60 | 104.70 | 101.50 | 102.11 | 12,873,000 | -1.85(-1.78%) |
Aug 20, 2020 | 100.41 | 104.36 | 99.92 | 103.96 | 13,315,560 | +3.05(+3.02%) |
Aug 19, 2020 | 102.20 | 104.30 | 100.30 | 100.91 | 12,304,740 | -1.56(-1.52%) |
Aug 18, 2020 | 102.10 | 102.70 | 99.32 | 102.47 | 12,858,590 | +1.17(+1.16%) |
Aug 17, 2020 | 99.90 | 101.96 | 99.55 | 101.30 | 12,685,220 | +2.51(+2.54%) |
Aug 14, 2020 | 100.23 | 100.70 | 97.85 | 98.79 | 15,991,000 | -1.20(-1.20%) |
Aug 13, 2020 | 100.50 | 102.40 | 98.70 | 99.99 | 14,011,290 | +0.89(+0.90%) |
Aug 12, 2020 | 98.39 | 100.79 | 98.00 | 99.10 | 17,057,590 | +1.90(+1.96%) |
Aug 11, 2020 | 99.96 | 101.50 | 96.47 | 97.20 | 22,692,200 | -3.36(-3.34%) |
Aug 10, 2020 | 105.50 | 106.40 | 98.74 | 100.56 | 24,052,000 | -4.76(-4.52%) |
Aug 07, 2020 | 108.00 | 109.29 | 103.03 | 105.31 | 16,345,000 | -3.50(-3.22%) |
Aug 06, 2020 | 109.33 | 109.97 | 106.88 | 108.81 | 12,869,370 | -0.65(-0.60%) |
Aug 05, 2020 | 107.90 | 110.50 | 107.01 | 109.47 | 15,540,230 | +1.47(+1.36%) |
Aug 04, 2020 | 107.40 | 108.29 | 105.40 | 108.00 | 16,169,110 | -0.31(-0.28%) |
Aug 03, 2020 | 103.20 | 108.92 | 102.90 | 108.31 | 26,481,060 | +5.91(+5.77%) |
Jul 31, 2020 | 106.50 | 106.77 | 101.21 | 102.40 | 23,357,000 | -2.48(-2.37%) |
Jul 30, 2020 | 104.83 | 106.21 | 100.30 | 104.88 | 27,816,800 | -0.47(-0.45%) |
Jul 29, 2020 | 110.74 | 110.79 | 103.80 | 105.36 | 64,898,480 | +6.86(+6.96%) |
Jul 28, 2020 | 100.71 | 101.49 | 97.52 | 98.50 | 38,371,920 | +0.86(+0.88%) |
Jul 27, 2020 | 94.76 | 97.75 | 93.51 | 97.64 | 26,877,590 | +4.66(+5.01%) |
Jul 24, 2020 | 90.60 | 94.18 | 88.32 | 92.98 | 24,187,000 | +0.14(+0.15%) |
Jul 23, 2020 | 96.68 | 98.00 | 91.11 | 92.84 | 30,151,480 | -2.89(-3.02%) |
Jul 22, 2020 | 96.47 | 98.06 | 94.00 | 95.73 | 21,811,050 | +0.45(+0.47%) |
Jul 21, 2020 | 102.22 | 102.50 | 94.82 | 95.28 | 30,367,890 | -5.66(-5.60%) |
Jul 20, 2020 | 92.90 | 101.18 | 91.82 | 100.94 | 31,598,770 | +8.13(+8.76%) |
Jul 17, 2020 | 93.22 | 94.10 | 90.61 | 92.81 | 20,417,000 | +0.26(+0.29%) |
Jul 16, 2020 | 94.20 | 95.28 | 91.54 | 92.55 | 20,844,330 | -3.40(-3.54%) |
Jul 15, 2020 | 97.40 | 98.00 | 93.40 | 95.94 | 23,359,280 | -1.50(-1.54%) |
Jul 14, 2020 | 97.00 | 99.80 | 90.17 | 97.44 | 35,880,420 | +0.57(+0.58%) |
Jul 13, 2020 | 104.30 | 107.50 | 93.51 | 96.88 | 38,946,200 | -6.31(-6.12%) |
Jul 10, 2020 | 104.00 | 104.48 | 101.81 | 103.19 | 17,084,000 | -0.82(-0.78%) |
Jul 09, 2020 | 102.50 | 105.22 | 101.29 | 104.00 | 28,645,690 | +2.27(+2.23%) |
Jul 08, 2020 | 102.73 | 103.53 | 100.25 | 101.73 | 20,560,970 | +0.33(+0.33%) |
Jul 07, 2020 | 98.50 | 104.00 | 97.30 | 101.40 | 32,892,220 | +2.72(+2.76%) |
Jul 06, 2020 | 105.25 | 105.90 | 98.36 | 98.68 | 43,426,308 | -4.32(-4.19%) |
Jul 02, 2020 | 103.50 | 105.94 | 102.20 | 103.00 | 34,593,000 | +1.33(+1.31%) |
Jul 01, 2020 | 94.80 | 101.79 | 94.80 | 101.66 | 34,452,220 | +6.74(+7.10%) |
Jun 30, 2020 | 92.55 | 95.88 | 92.20 | 94.92 | 27,465,000 | +2.68(+2.90%) |
Jun 29, 2020 | 91.40 | 92.30 | 87.64 | 92.24 | 27,391,610 | +1.24(+1.36%) |
Jun 26, 2020 | 91.60 | 92.70 | 89.40 | 91.00 | 27,207,000 | -0.63(-0.69%) |
Jun 25, 2020 | 88.66 | 91.76 | 87.32 | 91.63 | 24,176,650 | +1.93(+2.15%) |
Jun 24, 2020 | 91.00 | 92.40 | 86.80 | 89.70 | 34,133,140 | -1.43(-1.57%) |
Jun 23, 2020 | 91.92 | 92.80 | 90.73 | 91.13 | 24,203,740 | +0.65(+0.72%) |
Jun 22, 2020 | 89.51 | 90.99 | 89.21 | 90.48 | 23,921,950 | +2.38(+2.70%) |
Jun 19, 2020 | 87.60 | 89.56 | 86.60 | 88.10 | 40,203,000 | +1.74(+2.02%) |
Jun 18, 2020 | 83.25 | 86.97 | 83.05 | 86.36 | 30,789,070 | +4.62(+5.65%) |
Jun 17, 2020 | 81.30 | 82.75 | 81.06 | 81.74 | 18,416,200 | +1.16(+1.44%) |
Jun 16, 2020 | 80.90 | 81.68 | 78.75 | 80.58 | 26,396,090 | +0.03(+0.04%) |
Jun 15, 2020 | 77.70 | 80.74 | 76.99 | 80.55 | 40,643,420 | +6.29(+8.47%) |
Jun 12, 2020 | 73.93 | 74.50 | 71.32 | 74.26 | 21,232,000 | +1.75(+2.41%) |
Jun 11, 2020 | 73.33 | 76.55 | 72.40 | 72.51 | 22,865,260 | -1.85(-2.49%) |
Jun 10, 2020 | 75.70 | 75.85 | 73.25 | 74.36 | 14,894,320 | +0.19(+0.26%) |
Jun 09, 2020 | 74.39 | 75.48 | 73.33 | 74.17 | 15,166,220 | +1.10(+1.51%) |
Jun 08, 2020 | 71.50 | 73.11 | 70.80 | 73.07 | 18,883,040 | +0.29(+0.40%) |
Jun 05, 2020 | 72.11 | 74.09 | 70.20 | 72.78 | 24,772,000 | -0.74(-1.01%) |
Jun 04, 2020 | 76.39 | 77.72 | 72.60 | 73.52 | 27,658,050 | -2.68(-3.52%) |
Jun 03, 2020 | 77.79 | 77.91 | 75.84 | 76.20 | 18,886,670 | -1.75(-2.24%) |
Jun 02, 2020 | 76.44 | 78.43 | 74.40 | 77.95 | 26,608,790 | +2.15(+2.84%) |