Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 124.53 | 124.53 | 123.47 | 123.93 | 17,041 | -0.30(-0.24%) |
Aug 28, 2020 | 123.38 | 124.37 | 123.38 | 124.23 | 24,097 | +1.56(+1.27%) |
Aug 27, 2020 | 123.73 | 123.73 | 121.94 | 122.67 | 22,682 | -0.42(-0.34%) |
Aug 26, 2020 | 121.51 | 123.84 | 121.51 | 123.09 | 23,354 | +2.18(+1.81%) |
Aug 25, 2020 | 120.22 | 120.99 | 120.20 | 120.91 | 10,832 | +0.78(+0.65%) |
Aug 24, 2020 | 120.88 | 120.88 | 119.45 | 120.13 | 13,020 | +0.40(+0.33%) |
Aug 21, 2020 | 120.84 | 120.84 | 119.53 | 119.73 | 7,028 | -1.03(-0.85%) |
Aug 20, 2020 | 119.17 | 120.96 | 119.17 | 120.76 | 8,251 | +1.13(+0.94%) |
Aug 19, 2020 | 119.95 | 120.61 | 119.16 | 119.63 | 7,245 | +0.00(+0.00%) |
Aug 18, 2020 | 119.36 | 119.70 | 118.73 | 119.63 | 31,154 | +0.70(+0.59%) |
Aug 17, 2020 | 118.48 | 119.22 | 118.45 | 118.93 | 10,784 | +1.00(+0.85%) |
Aug 14, 2020 | 118.55 | 118.55 | 117.59 | 117.93 | 14,358 | -0.31(-0.26%) |
Aug 13, 2020 | 117.30 | 119.31 | 117.30 | 118.24 | 17,228 | +1.38(+1.18%) |
Aug 12, 2020 | 117.08 | 117.79 | 116.67 | 116.86 | 8,235 | +0.49(+0.42%) |
Aug 11, 2020 | 117.14 | 118.31 | 116.32 | 116.37 | 10,838 | -0.92(-0.78%) |
Aug 10, 2020 | 118.99 | 118.99 | 116.60 | 117.28 | 12,249 | -1.53(-1.29%) |
Aug 07, 2020 | 119.27 | 119.94 | 117.40 | 118.82 | 15,864 | -1.00(-0.83%) |
Aug 06, 2020 | 120.00 | 120.05 | 118.63 | 119.81 | 8,928 | +0.03(+0.03%) |
Aug 05, 2020 | 119.09 | 119.93 | 119.09 | 119.78 | 15,914 | +1.10(+0.92%) |
Aug 04, 2020 | 118.23 | 118.78 | 117.88 | 118.69 | 41,024 | +0.76(+0.64%) |
Aug 03, 2020 | 116.72 | 118.19 | 115.93 | 117.93 | 23,140 | +2.15(+1.86%) |
Jul 31, 2020 | 116.16 | 116.16 | 113.47 | 115.78 | 21,286 | +0.39(+0.34%) |
Jul 30, 2020 | 114.15 | 115.64 | 112.75 | 115.39 | 24,974 | +0.08(+0.07%) |
Jul 29, 2020 | 113.07 | 115.57 | 113.07 | 115.31 | 14,431 | +3.13(+2.79%) |
Jul 28, 2020 | 113.17 | 113.68 | 112.07 | 112.18 | 21,493 | -1.00(-0.88%) |
Jul 27, 2020 | 111.83 | 113.18 | 111.41 | 113.18 | 18,154 | +2.05(+1.85%) |
Jul 24, 2020 | 111.74 | 112.18 | 110.55 | 111.13 | 16,366 | -1.77(-1.57%) |
Jul 23, 2020 | 114.42 | 115.62 | 112.26 | 112.90 | 29,638 | -1.33(-1.17%) |
Jul 22, 2020 | 114.33 | 114.95 | 113.75 | 114.23 | 25,872 | +0.25(+0.22%) |
Jul 21, 2020 | 115.52 | 115.52 | 113.81 | 113.99 | 22,269 | -0.38(-0.33%) |
Jul 20, 2020 | 111.55 | 114.48 | 111.55 | 114.36 | 74,826 | +3.15(+2.83%) |
Jul 17, 2020 | 110.13 | 111.24 | 109.74 | 111.22 | 12,751 | +1.31(+1.20%) |
Jul 16, 2020 | 110.46 | 110.46 | 109.13 | 109.90 | 17,793 | -1.38(-1.24%) |
Jul 15, 2020 | 110.57 | 111.55 | 109.74 | 111.28 | 16,974 | +2.17(+1.99%) |
Jul 14, 2020 | 107.80 | 109.12 | 106.01 | 109.12 | 47,866 | +0.70(+0.64%) |
Jul 13, 2020 | 113.73 | 113.97 | 108.42 | 108.42 | 35,099 | -4.65(-4.11%) |
Jul 10, 2020 | 113.18 | 113.33 | 112.54 | 113.07 | 20,282 | -0.30(-0.26%) |
Jul 09, 2020 | 114.45 | 114.45 | 111.66 | 113.37 | 14,086 | +0.11(+0.10%) |
Jul 08, 2020 | 112.06 | 113.26 | 111.97 | 113.26 | 15,273 | +1.92(+1.73%) |
Jul 07, 2020 | 112.60 | 113.72 | 111.29 | 111.34 | 15,413 | -1.55(-1.38%) |
Jul 06, 2020 | 114.59 | 114.81 | 112.58 | 112.89 | 25,295 | +0.14(+0.12%) |
Jul 02, 2020 | 113.54 | 114.20 | 112.49 | 112.75 | 34,841 | +0.16(+0.15%) |
Jul 01, 2020 | 111.30 | 113.23 | 111.11 | 112.59 | 43,242 | +1.53(+1.38%) |
Jun 30, 2020 | 109.31 | 111.16 | 109.20 | 111.06 | 28,401 | +1.86(+1.71%) |
Jun 29, 2020 | 109.16 | 109.50 | 106.83 | 109.20 | 39,460 | +0.46(+0.42%) |
Jun 26, 2020 | 110.24 | 110.73 | 108.11 | 108.74 | 24,900 | -1.75(-1.59%) |
Jun 25, 2020 | 108.14 | 110.49 | 107.66 | 110.49 | 18,971 | +1.86(+1.72%) |
Jun 24, 2020 | 111.07 | 111.71 | 107.56 | 108.63 | 27,730 | -3.09(-2.76%) |
Jun 23, 2020 | 112.39 | 112.74 | 111.48 | 111.72 | 18,492 | +0.22(+0.20%) |
Jun 22, 2020 | 110.53 | 111.50 | 109.86 | 111.50 | 13,725 | +1.56(+1.42%) |
Jun 19, 2020 | 111.60 | 111.80 | 109.53 | 109.94 | 24,203 | -0.41(-0.37%) |
Jun 18, 2020 | 109.27 | 110.35 | 109.05 | 110.35 | 8,949 | +1.01(+0.92%) |
Jun 17, 2020 | 110.40 | 110.54 | 109.00 | 109.34 | 14,735 | -0.11(-0.10%) |
Jun 16, 2020 | 110.40 | 110.41 | 107.92 | 109.45 | 20,112 | +1.87(+1.74%) |
Jun 15, 2020 | 103.39 | 107.77 | 102.68 | 107.58 | 20,195 | +2.33(+2.21%) |
Jun 12, 2020 | 106.74 | 107.41 | 103.07 | 105.25 | 27,115 | +1.33(+1.28%) |
Jun 11, 2020 | 106.92 | 107.95 | 103.59 | 103.92 | 57,351 | -6.37(-5.78%) |
Jun 10, 2020 | 110.99 | 111.08 | 109.42 | 110.29 | 26,922 | +0.00(+0.00%) |
Jun 09, 2020 | 110.73 | 110.99 | 109.73 | 110.29 | 18,033 | -1.23(-1.11%) |
Jun 08, 2020 | 110.04 | 111.52 | 109.28 | 111.52 | 27,336 | +1.85(+1.69%) |
Jun 05, 2020 | 109.27 | 110.17 | 108.51 | 109.67 | 27,718 | +1.43(+1.32%) |
Jun 04, 2020 | 109.96 | 110.14 | 107.60 | 108.24 | 30,160 | -2.56(-2.31%) |
Jun 03, 2020 | 109.98 | 110.92 | 109.67 | 110.80 | 36,779 | +1.58(+1.45%) |
Jun 02, 2020 | 109.12 | 109.21 | 107.04 | 109.21 | 22,219 | +0.39(+0.36%) |