Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.00 | 154.14 | 138.48 | 145.41 | 28,596 | -7.56(-4.94%) |
Aug 28, 2020 | 143.70 | 154.50 | 141.00 | 152.97 | 32,624 | +5.67(+3.85%) |
Aug 27, 2020 | 149.40 | 149.40 | 135.78 | 147.30 | 37,174 | -8.70(-5.58%) |
Aug 26, 2020 | 153.00 | 162.00 | 150.00 | 156.00 | 47,743 | -1.77(-1.12%) |
Aug 25, 2020 | 148.05 | 159.15 | 142.74 | 157.77 | 74,657 | +13.77(+9.56%) |
Aug 24, 2020 | 141.00 | 150.00 | 135.00 | 144.00 | 58,040 | +2.43(+1.72%) |
Aug 21, 2020 | 151.44 | 153.00 | 135.90 | 141.57 | 76,756 | -41.43(-22.64%) |
Aug 20, 2020 | 201.00 | 202.44 | 174.00 | 183.00 | 111,454 | -22.50(-10.95%) |
Aug 19, 2020 | 209.73 | 230.55 | 198.18 | 205.50 | 178,955 | -7.50(-3.52%) |
Aug 18, 2020 | 207.00 | 225.00 | 186.00 | 213.00 | 88,572 | +10.80(+5.34%) |
Aug 17, 2020 | 179.55 | 215.67 | 177.60 | 202.20 | 153,534 | +31.62(+18.54%) |
Aug 14, 2020 | 163.50 | 177.00 | 162.00 | 170.58 | 34,155 | +4.05(+2.43%) |
Aug 13, 2020 | 166.59 | 168.60 | 160.53 | 166.53 | 16,770 | -0.06(-0.04%) |
Aug 12, 2020 | 159.81 | 173.40 | 150.54 | 166.59 | 33,508 | +7.05(+4.42%) |
Aug 11, 2020 | 168.96 | 169.71 | 156.00 | 159.54 | 29,184 | -10.95(-6.42%) |
Aug 10, 2020 | 165.60 | 170.70 | 162.30 | 170.49 | 27,456 | +10.08(+6.28%) |
Aug 07, 2020 | 162.30 | 163.23 | 150.00 | 160.41 | 45,334 | -10.41(-6.09%) |
Aug 06, 2020 | 169.59 | 174.60 | 157.80 | 170.82 | 82,131 | +14.82(+9.50%) |
Aug 05, 2020 | 153.00 | 165.00 | 148.50 | 156.00 | 85,408 | +15.90(+11.35%) |
Aug 04, 2020 | 125.70 | 143.67 | 120.12 | 140.10 | 139,950 | -27.24(-16.28%) |
Aug 03, 2020 | 141.00 | 181.80 | 132.30 | 167.34 | 109,869 | +33.51(+25.04%) |
Jul 31, 2020 | 138.90 | 146.97 | 132.00 | 133.83 | 19,205 | -13.17(-8.96%) |
Jul 30, 2020 | 123.00 | 150.00 | 120.00 | 147.00 | 32,259 | +16.80(+12.90%) |
Jul 29, 2020 | 141.00 | 145.14 | 122.13 | 130.20 | 26,356 | -14.49(-10.01%) |
Jul 28, 2020 | 126.93 | 151.50 | 126.93 | 144.69 | 52,024 | +15.69(+12.16%) |
Jul 27, 2020 | 123.00 | 138.00 | 120.00 | 129.00 | 14,304 | +5.40(+4.37%) |
Jul 24, 2020 | 122.10 | 124.26 | 116.58 | 123.60 | 8,872 | -1.41(-1.13%) |
Jul 23, 2020 | 121.50 | 126.00 | 120.00 | 125.01 | 8,684 | +5.01(+4.18%) |
Jul 22, 2020 | 126.00 | 126.00 | 114.00 | 120.00 | 20,150 | -9.00(-6.98%) |
Jul 21, 2020 | 141.00 | 141.00 | 123.00 | 129.00 | 32,131 | -3.00(-2.27%) |
Jul 20, 2020 | 117.00 | 132.00 | 114.00 | 132.00 | 46,903 | +23.40(+21.55%) |
Jul 17, 2020 | 99.00 | 111.00 | 97.50 | 108.60 | 30,160 | +11.40(+11.73%) |
Jul 16, 2020 | 95.97 | 98.70 | 93.00 | 97.20 | 6,332 | +1.47(+1.54%) |
Jul 15, 2020 | 90.60 | 96.00 | 90.00 | 95.73 | 6,112 | +2.73(+2.94%) |
Jul 14, 2020 | 93.00 | 96.00 | 90.00 | 93.00 | 7,891 | -3.00(-3.12%) |
Jul 13, 2020 | 99.00 | 99.00 | 93.00 | 96.00 | 8,476 | -4.17(-4.16%) |
Jul 10, 2020 | 97.50 | 101.94 | 96.63 | 100.17 | 6,537 | -1.83(-1.79%) |
Jul 09, 2020 | 102.00 | 102.00 | 99.00 | 102.00 | 7,542 | +0.00(+0.00%) |
Jul 08, 2020 | 102.00 | 105.00 | 96.00 | 102.00 | 9,510 | -2.19(-2.10%) |
Jul 07, 2020 | 105.00 | 105.00 | 99.30 | 104.19 | 11,475 | +0.12(+0.12%) |
Jul 06, 2020 | 107.70 | 107.97 | 100.80 | 104.07 | 21,945 | +4.47(+4.49%) |
Jul 02, 2020 | 97.80 | 100.50 | 91.92 | 99.60 | 22,798 | +0.45(+0.45%) |
Jul 01, 2020 | 96.00 | 104.07 | 94.86 | 99.15 | 45,497 | +6.30(+6.79%) |
Jun 30, 2020 | 88.65 | 96.00 | 87.60 | 92.85 | 19,839 | +3.60(+4.03%) |
Jun 29, 2020 | 92.22 | 92.46 | 87.00 | 89.25 | 19,269 | -3.51(-3.78%) |
Jun 26, 2020 | 91.32 | 95.10 | 87.33 | 92.76 | 31,314 | +2.76(+3.07%) |
Jun 25, 2020 | 90.00 | 92.40 | 86.10 | 90.00 | 45,947 | +3.03(+3.48%) |
Jun 24, 2020 | 90.00 | 91.20 | 82.56 | 86.97 | 71,621 | -30.03(-25.67%) |
Jun 23, 2020 | 123.00 | 129.00 | 114.30 | 117.00 | 8,157 | -3.45(-2.86%) |
Jun 22, 2020 | 118.50 | 121.50 | 114.00 | 120.45 | 4,212 | +3.45(+2.95%) |
Jun 19, 2020 | 117.00 | 128.73 | 117.00 | 117.00 | 6,686 | +0.51(+0.44%) |
Jun 18, 2020 | 120.03 | 121.02 | 111.03 | 116.49 | 5,728 | -2.04(-1.72%) |
Jun 17, 2020 | 127.86 | 131.40 | 117.90 | 118.53 | 6,371 | -15.27(-11.41%) |
Jun 16, 2020 | 129.00 | 135.00 | 125.70 | 133.80 | 6,972 | -1.20(-0.89%) |
Jun 15, 2020 | 129.00 | 135.00 | 120.00 | 135.00 | 4,715 | -2.67(-1.94%) |
Jun 12, 2020 | 134.52 | 145.50 | 127.89 | 137.67 | 7,325 | +5.64(+4.27%) |
Jun 11, 2020 | 141.75 | 144.00 | 126.00 | 132.03 | 10,463 | -23.97(-15.37%) |
Jun 10, 2020 | 189.00 | 189.00 | 150.00 | 156.00 | 16,575 | -29.34(-15.83%) |
Jun 09, 2020 | 150.00 | 195.00 | 145.56 | 185.34 | 34,530 | +39.90(+27.43%) |
Jun 08, 2020 | 150.00 | 150.00 | 135.00 | 145.44 | 11,774 | +10.44(+7.73%) |
Jun 05, 2020 | 129.00 | 135.00 | 117.00 | 135.00 | 9,837 | +7.86(+6.18%) |
Jun 04, 2020 | 115.50 | 138.51 | 114.09 | 127.14 | 15,661 | +13.17(+11.56%) |
Jun 03, 2020 | 111.00 | 117.00 | 108.00 | 113.97 | 6,950 | +3.42(+3.09%) |
Jun 02, 2020 | 114.00 | 114.00 | 105.30 | 110.55 | 3,991 | -0.45(-0.41%) |