Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.24 | 107.51 | 105.56 | 106.65 | 2,500,357 | +0.14(+0.13%) |
Aug 28, 2020 | 108.55 | 108.55 | 105.45 | 106.51 | 1,877,603 | -1.19(-1.10%) |
Aug 27, 2020 | 104.49 | 109.21 | 104.47 | 107.70 | 1,679,751 | +3.35(+3.21%) |
Aug 26, 2020 | 105.45 | 105.45 | 104.24 | 104.35 | 1,305,688 | -1.91(-1.80%) |
Aug 25, 2020 | 106.86 | 107.01 | 105.47 | 106.27 | 1,475,921 | +0.66(+0.63%) |
Aug 24, 2020 | 103.09 | 105.66 | 102.50 | 105.60 | 1,481,832 | +2.82(+2.74%) |
Aug 21, 2020 | 102.98 | 103.78 | 102.49 | 102.78 | 1,177,895 | -0.64(-0.62%) |
Aug 20, 2020 | 102.94 | 104.26 | 102.82 | 103.43 | 973,934 | -0.62(-0.59%) |
Aug 19, 2020 | 105.94 | 106.64 | 103.66 | 104.04 | 1,306,428 | -1.59(-1.51%) |
Aug 18, 2020 | 106.82 | 106.84 | 105.47 | 105.63 | 836,156 | -0.90(-0.85%) |
Aug 17, 2020 | 108.54 | 108.54 | 105.62 | 106.53 | 1,020,582 | -2.47(-2.27%) |
Aug 14, 2020 | 108.93 | 110.23 | 108.46 | 109.00 | 680,015 | -0.62(-0.56%) |
Aug 13, 2020 | 108.71 | 109.84 | 108.03 | 109.62 | 1,012,193 | +0.38(+0.35%) |
Aug 12, 2020 | 111.72 | 111.72 | 108.69 | 109.24 | 1,245,311 | -0.97(-0.88%) |
Aug 11, 2020 | 111.58 | 113.33 | 109.94 | 110.22 | 1,751,085 | +0.73(+0.67%) |
Aug 10, 2020 | 108.45 | 109.72 | 107.51 | 109.48 | 1,157,114 | +1.62(+1.50%) |
Aug 07, 2020 | 103.95 | 108.08 | 103.88 | 107.86 | 2,244,377 | +3.33(+3.18%) |
Aug 06, 2020 | 105.11 | 106.16 | 104.17 | 104.54 | 1,776,019 | -1.23(-1.16%) |
Aug 05, 2020 | 105.11 | 106.41 | 104.93 | 105.77 | 1,090,232 | +1.82(+1.75%) |
Aug 04, 2020 | 104.28 | 104.84 | 103.22 | 103.95 | 1,560,710 | -1.19(-1.14%) |
Aug 03, 2020 | 105.11 | 106.19 | 103.61 | 105.14 | 1,378,141 | -0.02(-0.02%) |
Jul 31, 2020 | 105.91 | 106.41 | 103.47 | 105.16 | 1,498,209 | -1.39(-1.30%) |
Jul 30, 2020 | 105.24 | 107.26 | 104.11 | 106.55 | 1,233,452 | -0.84(-0.79%) |
Jul 29, 2020 | 105.59 | 107.76 | 105.06 | 107.40 | 1,124,528 | +1.67(+1.58%) |
Jul 28, 2020 | 106.97 | 107.75 | 105.60 | 105.72 | 1,469,134 | -1.47(-1.37%) |
Jul 27, 2020 | 108.08 | 108.31 | 106.47 | 107.19 | 1,359,335 | -1.52(-1.40%) |
Jul 24, 2020 | 109.75 | 110.72 | 108.03 | 108.71 | 1,678,604 | -0.30(-0.28%) |
Jul 23, 2020 | 111.84 | 112.41 | 108.00 | 109.01 | 2,314,537 | -3.34(-2.97%) |
Jul 22, 2020 | 109.75 | 112.64 | 109.40 | 112.35 | 1,433,477 | +1.67(+1.51%) |
Jul 21, 2020 | 109.79 | 111.85 | 109.58 | 110.68 | 1,447,264 | +1.52(+1.39%) |
Jul 20, 2020 | 109.27 | 110.66 | 108.62 | 109.16 | 1,277,552 | -0.36(-0.33%) |
Jul 17, 2020 | 111.05 | 111.05 | 109.00 | 109.52 | 1,416,063 | -1.23(-1.11%) |
Jul 16, 2020 | 109.40 | 112.76 | 109.20 | 110.75 | 1,487,722 | +1.25(+1.14%) |
Jul 15, 2020 | 111.56 | 111.72 | 108.45 | 109.50 | 1,617,921 | +0.54(+0.50%) |
Jul 14, 2020 | 105.03 | 109.34 | 104.20 | 108.96 | 2,491,343 | +3.96(+3.77%) |
Jul 13, 2020 | 105.34 | 107.00 | 103.73 | 105.00 | 1,348,876 | +0.37(+0.35%) |
Jul 10, 2020 | 101.32 | 105.00 | 101.29 | 104.63 | 1,168,103 | +3.49(+3.45%) |
Jul 09, 2020 | 104.21 | 104.21 | 100.26 | 101.14 | 1,638,974 | -2.89(-2.77%) |
Jul 08, 2020 | 102.86 | 104.58 | 102.48 | 104.02 | 1,731,259 | +0.64(+0.62%) |
Jul 07, 2020 | 104.40 | 104.61 | 102.92 | 103.38 | 1,330,203 | -1.92(-1.82%) |
Jul 06, 2020 | 105.94 | 106.97 | 104.16 | 105.30 | 1,446,639 | +1.94(+1.88%) |
Jul 02, 2020 | 105.73 | 106.61 | 103.10 | 103.36 | 1,131,763 | -0.04(-0.03%) |
Jul 01, 2020 | 104.74 | 105.50 | 103.12 | 103.40 | 1,012,399 | -1.42(-1.36%) |
Jun 30, 2020 | 103.37 | 105.23 | 103.03 | 104.82 | 1,593,383 | +1.06(+1.02%) |
Jun 29, 2020 | 103.30 | 104.25 | 101.91 | 103.77 | 1,263,394 | +1.75(+1.71%) |
Jun 26, 2020 | 104.10 | 105.16 | 101.61 | 102.02 | 2,737,034 | -3.33(-3.16%) |
Jun 25, 2020 | 103.44 | 105.54 | 102.51 | 105.35 | 1,318,662 | +1.62(+1.56%) |
Jun 24, 2020 | 105.32 | 105.41 | 102.39 | 103.73 | 3,290,576 | -3.06(-2.87%) |
Jun 23, 2020 | 108.33 | 108.88 | 106.61 | 106.79 | 1,875,662 | -0.04(-0.03%) |
Jun 22, 2020 | 105.94 | 107.32 | 105.03 | 106.83 | 2,140,052 | -0.30(-0.28%) |
Jun 19, 2020 | 108.22 | 108.22 | 105.93 | 107.13 | 5,173,774 | +0.47(+0.44%) |
Jun 18, 2020 | 104.66 | 107.17 | 104.32 | 106.66 | 1,208,858 | +1.13(+1.07%) |
Jun 17, 2020 | 107.36 | 107.36 | 105.27 | 105.53 | 1,445,177 | -1.22(-1.14%) |
Jun 16, 2020 | 109.79 | 109.79 | 104.93 | 106.75 | 1,681,281 | +1.19(+1.13%) |
Jun 15, 2020 | 100.64 | 106.50 | 99.41 | 105.56 | 2,113,320 | +1.40(+1.34%) |
Jun 12, 2020 | 105.44 | 106.20 | 101.61 | 104.16 | 2,051,035 | +2.56(+2.51%) |
Jun 11, 2020 | 106.99 | 107.89 | 101.44 | 101.61 | 3,852,887 | -9.59(-8.62%) |
Jun 10, 2020 | 113.74 | 114.58 | 111.18 | 111.19 | 3,674,641 | -4.08(-3.54%) |
Jun 09, 2020 | 114.23 | 116.72 | 113.89 | 115.27 | 3,128,326 | -1.59(-1.36%) |
Jun 08, 2020 | 114.12 | 116.98 | 113.78 | 116.86 | 3,469,541 | +3.32(+2.93%) |
Jun 05, 2020 | 110.72 | 114.38 | 109.72 | 113.54 | 3,427,844 | +5.81(+5.39%) |
Jun 04, 2020 | 104.06 | 107.74 | 103.12 | 107.73 | 1,856,877 | +3.22(+3.08%) |
Jun 03, 2020 | 103.20 | 104.99 | 102.73 | 104.51 | 1,943,232 | +3.17(+3.13%) |
Jun 02, 2020 | 100.49 | 101.76 | 99.11 | 101.34 | 1,966,889 | +1.69(+1.69%) |