Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 117.30 | 118.66 | 114.24 | 118.33 | 582 | -0.67(-0.56%) |
Aug 28, 2020 | 121.72 | 121.72 | 119.00 | 119.00 | 70 | -2.04(-1.69%) |
Aug 27, 2020 | 119.00 | 122.74 | 119.00 | 121.04 | 283 | +2.04(+1.71%) |
Aug 26, 2020 | 123.25 | 123.25 | 119.00 | 119.00 | 349 | -2.89(-2.37%) |
Aug 25, 2020 | 122.40 | 125.38 | 119.85 | 121.89 | 797 | -2.55(-2.05%) |
Aug 24, 2020 | 124.95 | 129.20 | 122.74 | 124.44 | 641 | -1.19(-0.95%) |
Aug 21, 2020 | 124.44 | 132.43 | 124.10 | 125.63 | 358 | +0.51(+0.41%) |
Aug 20, 2020 | 127.50 | 131.66 | 124.27 | 125.12 | 395 | -0.51(-0.41%) |
Aug 19, 2020 | 136.17 | 137.87 | 124.10 | 125.63 | 813 | -8.50(-6.34%) |
Aug 18, 2020 | 130.05 | 146.20 | 125.96 | 134.13 | 2,620 | +8.33(+6.62%) |
Aug 17, 2020 | 136.00 | 137.53 | 119.85 | 125.80 | 2,367 | -13.43(-9.65%) |
Aug 14, 2020 | 152.83 | 152.83 | 138.55 | 139.23 | 252 | -2.04(-1.44%) |
Aug 13, 2020 | 137.87 | 146.86 | 137.70 | 141.27 | 155 | -1.10(-0.78%) |
Aug 12, 2020 | 147.56 | 152.08 | 129.20 | 142.38 | 617 | -4.50(-3.07%) |
Aug 11, 2020 | 156.23 | 156.23 | 141.35 | 146.88 | 1,686 | -1.02(-0.69%) |
Aug 10, 2020 | 136.00 | 153.00 | 133.45 | 147.90 | 5,620 | +14.45(+10.83%) |
Aug 07, 2020 | 132.62 | 136.00 | 132.54 | 133.45 | 488 | -1.02(-0.76%) |
Aug 06, 2020 | 132.26 | 135.83 | 130.90 | 134.47 | 961 | +4.59(+3.53%) |
Aug 05, 2020 | 124.44 | 132.60 | 124.44 | 129.88 | 336 | +6.02(+4.86%) |
Aug 04, 2020 | 126.82 | 127.25 | 120.87 | 123.86 | 329 | -7.55(-5.74%) |
Aug 03, 2020 | 121.89 | 133.62 | 121.89 | 131.41 | 1,063 | +10.03(+8.26%) |
Jul 31, 2020 | 123.93 | 126.91 | 119.00 | 121.38 | 294 | -6.12(-4.80%) |
Jul 30, 2020 | 129.03 | 129.03 | 118.83 | 127.50 | 425 | -3.13(-2.40%) |
Jul 29, 2020 | 118.83 | 130.63 | 118.83 | 130.63 | 337 | +9.59(+7.93%) |
Jul 28, 2020 | 130.05 | 136.79 | 119.51 | 121.04 | 624 | -9.86(-7.53%) |
Jul 27, 2020 | 130.90 | 132.27 | 130.05 | 130.90 | 249 | +0.85(+0.65%) |
Jul 24, 2020 | 133.53 | 133.96 | 130.05 | 130.05 | 117 | -5.10(-3.77%) |
Jul 23, 2020 | 137.36 | 142.63 | 132.43 | 135.15 | 336 | -1.10(-0.81%) |
Jul 22, 2020 | 135.83 | 141.33 | 129.37 | 136.25 | 852 | +3.48(+2.62%) |
Jul 21, 2020 | 132.60 | 135.66 | 127.67 | 132.77 | 541 | +3.76(+2.92%) |
Jul 20, 2020 | 134.64 | 134.64 | 125.29 | 129.01 | 198 | -3.59(-2.71%) |
Jul 17, 2020 | 127.67 | 132.89 | 122.91 | 132.60 | 682 | +7.14(+5.69%) |
Jul 16, 2020 | 120.36 | 132.43 | 119.96 | 125.46 | 338 | +1.27(+1.03%) |
Jul 15, 2020 | 123.42 | 136.00 | 116.96 | 124.19 | 1,373 | +5.70(+4.81%) |
Jul 14, 2020 | 117.47 | 128.95 | 112.88 | 118.49 | 595 | +1.19(+1.01%) |
Jul 13, 2020 | 122.40 | 126.51 | 117.22 | 117.30 | 809 | -3.31(-2.75%) |
Jul 10, 2020 | 120.70 | 122.23 | 116.70 | 120.61 | 623 | -0.09(-0.07%) |
Jul 09, 2020 | 120.19 | 126.99 | 120.19 | 120.70 | 447 | -3.74(-3.01%) |
Jul 08, 2020 | 126.65 | 127.50 | 120.87 | 124.44 | 613 | +5.78(+4.87%) |
Jul 07, 2020 | 121.72 | 124.95 | 114.07 | 118.66 | 1,039 | -0.68(-0.57%) |
Jul 06, 2020 | 132.77 | 132.77 | 113.22 | 119.34 | 1,819 | -11.90(-9.07%) |
Jul 02, 2020 | 134.13 | 140.25 | 128.18 | 131.24 | 747 | -1.36(-1.03%) |
Jul 01, 2020 | 139.23 | 147.39 | 125.46 | 132.60 | 1,096 | -1.87(-1.39%) |
Jun 30, 2020 | 133.45 | 138.63 | 132.26 | 134.47 | 394 | -1.28(-0.94%) |
Jun 29, 2020 | 143.22 | 150.28 | 133.62 | 135.75 | 731 | -2.63(-1.90%) |
Jun 26, 2020 | 142.12 | 144.87 | 132.94 | 138.38 | 1,047 | -8.16(-5.57%) |
Jun 25, 2020 | 146.37 | 149.94 | 141.44 | 146.54 | 678 | -5.27(-3.47%) |
Jun 24, 2020 | 151.81 | 153.85 | 144.67 | 151.81 | 1,400 | +2.04(+1.36%) |
Jun 23, 2020 | 156.57 | 175.44 | 149.09 | 149.77 | 3,013 | -6.12(-3.93%) |
Jun 22, 2020 | 153.00 | 166.60 | 145.86 | 155.89 | 8,210 | +14.79(+10.48%) |
Jun 19, 2020 | 129.54 | 212.84 | 129.54 | 141.10 | 35,864 | +7.65(+5.73%) |
Jun 18, 2020 | 132.77 | 137.36 | 129.37 | 133.45 | 426 | +0.76(+0.58%) |
Jun 17, 2020 | 133.53 | 136.51 | 132.09 | 132.69 | 359 | -2.81(-2.07%) |
Jun 16, 2020 | 137.70 | 143.65 | 132.60 | 135.49 | 1,742 | -1.87(-1.36%) |
Jun 15, 2020 | 132.60 | 144.50 | 127.50 | 137.36 | 1,897 | +6.12(+4.66%) |
Jun 12, 2020 | 115.94 | 132.60 | 115.94 | 131.24 | 3,476 | +15.30(+13.20%) |
Jun 11, 2020 | 120.19 | 131.24 | 113.90 | 115.94 | 511 | -5.27(-4.35%) |
Jun 10, 2020 | 121.21 | 131.24 | 120.95 | 121.21 | 843 | +0.00(+0.00%) |
Jun 09, 2020 | 119.68 | 125.97 | 119.68 | 121.21 | 221 | -2.21(-1.79%) |
Jun 08, 2020 | 116.96 | 125.29 | 116.96 | 123.42 | 433 | +4.25(+3.57%) |
Jun 05, 2020 | 120.28 | 122.40 | 114.88 | 119.17 | 564 | +6.03(+5.33%) |
Jun 04, 2020 | 119.68 | 124.78 | 113.07 | 113.14 | 734 | -8.58(-7.05%) |
Jun 03, 2020 | 124.61 | 129.10 | 120.70 | 121.72 | 1,095 | -5.02(-3.96%) |
Jun 02, 2020 | 130.90 | 130.90 | 120.19 | 126.73 | 204 | -0.77(-0.60%) |