Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.23 | 121.40 | 119.54 | 120.70 | 142,688 | +0.00(+0.00%) |
Aug 28, 2020 | 119.89 | 120.76 | 119.17 | 120.70 | 73,774 | +1.11(+0.93%) |
Aug 27, 2020 | 119.67 | 120.48 | 118.77 | 119.59 | 125,092 | +0.91(+0.77%) |
Aug 26, 2020 | 119.44 | 119.77 | 118.27 | 118.68 | 80,200 | -1.17(-0.98%) |
Aug 25, 2020 | 121.23 | 121.23 | 119.56 | 119.85 | 161,238 | -0.81(-0.68%) |
Aug 24, 2020 | 119.98 | 120.75 | 119.27 | 120.66 | 85,812 | +0.97(+0.81%) |
Aug 21, 2020 | 118.34 | 119.72 | 117.99 | 119.70 | 108,521 | +0.80(+0.67%) |
Aug 20, 2020 | 119.80 | 120.51 | 118.62 | 118.90 | 153,274 | -1.88(-1.56%) |
Aug 19, 2020 | 120.91 | 121.56 | 120.27 | 120.78 | 152,699 | +0.26(+0.21%) |
Aug 18, 2020 | 120.23 | 121.23 | 120.19 | 120.52 | 210,822 | +0.17(+0.14%) |
Aug 17, 2020 | 119.46 | 120.75 | 119.32 | 120.35 | 188,783 | +0.93(+0.78%) |
Aug 14, 2020 | 118.91 | 121.54 | 118.91 | 119.42 | 149,008 | -0.34(-0.29%) |
Aug 13, 2020 | 118.81 | 121.19 | 118.74 | 119.76 | 151,763 | +0.07(+0.06%) |
Aug 12, 2020 | 121.29 | 122.40 | 119.29 | 119.70 | 200,121 | -0.77(-0.64%) |
Aug 11, 2020 | 119.38 | 122.38 | 119.38 | 120.47 | 205,091 | +1.18(+0.99%) |
Aug 10, 2020 | 113.86 | 119.30 | 113.86 | 119.28 | 425,215 | +5.25(+4.61%) |
Aug 07, 2020 | 114.45 | 115.28 | 113.10 | 114.03 | 179,049 | -0.42(-0.37%) |
Aug 06, 2020 | 115.10 | 116.29 | 114.34 | 114.45 | 130,324 | -1.10(-0.95%) |
Aug 05, 2020 | 115.42 | 116.02 | 114.13 | 115.55 | 175,393 | +1.00(+0.88%) |
Aug 04, 2020 | 115.12 | 116.01 | 114.39 | 114.55 | 218,233 | -0.93(-0.80%) |
Aug 03, 2020 | 114.05 | 115.81 | 113.62 | 115.47 | 126,744 | +2.27(+2.01%) |
Jul 31, 2020 | 114.14 | 115.06 | 111.31 | 113.20 | 295,692 | -1.59(-1.38%) |
Jul 30, 2020 | 112.53 | 114.87 | 107.46 | 114.79 | 412,206 | -0.02(-0.02%) |
Jul 29, 2020 | 112.67 | 115.41 | 112.42 | 114.81 | 154,478 | +1.91(+1.69%) |
Jul 28, 2020 | 112.38 | 115.18 | 112.31 | 112.90 | 199,013 | +0.52(+0.46%) |
Jul 27, 2020 | 109.43 | 112.68 | 108.55 | 112.38 | 154,451 | +2.73(+2.49%) |
Jul 24, 2020 | 109.58 | 110.01 | 108.91 | 109.65 | 125,753 | +0.02(+0.02%) |
Jul 23, 2020 | 108.84 | 111.37 | 108.84 | 109.63 | 268,539 | +1.09(+1.00%) |
Jul 22, 2020 | 109.40 | 110.59 | 108.23 | 108.54 | 141,553 | -0.79(-0.73%) |
Jul 21, 2020 | 110.43 | 111.80 | 109.14 | 109.33 | 146,056 | +0.94(+0.86%) |
Jul 20, 2020 | 110.38 | 111.33 | 107.54 | 108.40 | 144,587 | -2.60(-2.34%) |
Jul 17, 2020 | 113.32 | 113.82 | 110.90 | 111.00 | 143,553 | -2.39(-2.11%) |
Jul 16, 2020 | 112.26 | 114.19 | 111.38 | 113.38 | 231,682 | +1.06(+0.94%) |
Jul 15, 2020 | 110.28 | 113.15 | 110.09 | 112.32 | 152,424 | +3.92(+3.62%) |
Jul 14, 2020 | 106.30 | 108.52 | 106.12 | 108.40 | 149,334 | +1.59(+1.48%) |
Jul 13, 2020 | 107.79 | 108.98 | 106.69 | 106.81 | 212,215 | +0.30(+0.28%) |
Jul 10, 2020 | 105.56 | 107.20 | 105.06 | 106.52 | 128,161 | +1.70(+1.62%) |
Jul 09, 2020 | 106.01 | 106.63 | 103.48 | 104.82 | 167,323 | -0.34(-0.33%) |
Jul 08, 2020 | 106.67 | 107.28 | 104.76 | 105.16 | 175,159 | -0.51(-0.48%) |
Jul 07, 2020 | 106.60 | 107.48 | 105.58 | 105.67 | 168,032 | -2.25(-2.08%) |
Jul 06, 2020 | 109.23 | 109.45 | 107.27 | 107.91 | 143,870 | +0.59(+0.55%) |
Jul 02, 2020 | 107.55 | 108.89 | 106.83 | 107.32 | 207,110 | +1.08(+1.02%) |
Jul 01, 2020 | 109.07 | 109.31 | 105.82 | 106.24 | 205,297 | -3.06(-2.80%) |
Jun 30, 2020 | 106.65 | 109.98 | 106.65 | 109.30 | 230,652 | +2.26(+2.11%) |
Jun 29, 2020 | 106.40 | 107.19 | 104.77 | 107.03 | 254,878 | +1.42(+1.35%) |
Jun 26, 2020 | 102.11 | 106.98 | 101.20 | 105.61 | 4,053,943 | +2.88(+2.80%) |
Jun 25, 2020 | 99.92 | 103.03 | 97.56 | 102.73 | 598,953 | +2.05(+2.04%) |
Jun 24, 2020 | 101.98 | 102.96 | 99.72 | 100.68 | 421,782 | -2.99(-2.88%) |
Jun 23, 2020 | 103.62 | 104.01 | 101.15 | 103.67 | 323,974 | +0.85(+0.83%) |
Jun 22, 2020 | 100.30 | 102.96 | 98.45 | 102.82 | 300,449 | +1.81(+1.80%) |
Jun 19, 2020 | 105.18 | 105.59 | 100.70 | 101.01 | 492,646 | -2.25(-2.18%) |
Jun 18, 2020 | 107.66 | 108.90 | 102.94 | 103.26 | 242,392 | -5.98(-5.47%) |
Jun 17, 2020 | 107.74 | 110.73 | 107.19 | 109.24 | 281,270 | +1.38(+1.27%) |
Jun 16, 2020 | 111.54 | 111.54 | 107.08 | 107.86 | 220,117 | +0.72(+0.67%) |
Jun 15, 2020 | 104.83 | 107.20 | 103.69 | 107.15 | 319,976 | -0.37(-0.35%) |
Jun 12, 2020 | 110.38 | 110.38 | 103.90 | 107.52 | 396,106 | +1.04(+0.98%) |
Jun 11, 2020 | 109.82 | 111.22 | 106.30 | 106.48 | 342,942 | -6.49(-5.75%) |
Jun 10, 2020 | 114.65 | 115.45 | 112.97 | 112.97 | 235,430 | -2.15(-1.87%) |
Jun 09, 2020 | 114.48 | 116.68 | 114.04 | 115.12 | 190,594 | -2.00(-1.70%) |
Jun 08, 2020 | 118.73 | 118.81 | 116.21 | 117.12 | 222,662 | -0.51(-0.43%) |
Jun 05, 2020 | 116.66 | 118.64 | 115.59 | 117.62 | 236,323 | +3.97(+3.50%) |
Jun 04, 2020 | 114.71 | 115.44 | 113.04 | 113.65 | 205,514 | -2.64(-2.27%) |
Jun 03, 2020 | 114.88 | 117.88 | 114.04 | 116.29 | 250,542 | +2.82(+2.48%) |
Jun 02, 2020 | 114.31 | 114.31 | 112.17 | 113.47 | 207,850 | +0.19(+0.17%) |