Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 148.20 | 169.63 | 146.70 | 169.63 | 354,177,312 | +22.07(+14.95%) |
Aug 28, 2020 | 153.01 | 154.57 | 145.77 | 147.56 | 301,216,480 | -1.69(-1.13%) |
Aug 27, 2020 | 145.36 | 153.04 | 142.83 | 149.25 | 354,886,048 | +5.71(+3.97%) |
Aug 26, 2020 | 137.33 | 144.40 | 136.91 | 143.54 | 212,849,568 | +8.66(+6.42%) |
Aug 25, 2020 | 131.66 | 135.20 | 131.20 | 134.89 | 159,055,536 | +0.61(+0.45%) |
Aug 24, 2020 | 141.75 | 141.93 | 128.50 | 134.28 | 300,472,672 | -2.38(-1.75%) |
Aug 21, 2020 | 136.32 | 139.70 | 135.00 | 136.66 | 322,342,496 | +3.21(+2.41%) |
Aug 20, 2020 | 124.05 | 134.80 | 123.80 | 133.46 | 308,620,544 | +8.22(+6.56%) |
Aug 19, 2020 | 124.33 | 127.40 | 122.75 | 125.23 | 182,609,792 | -0.57(-0.45%) |
Aug 18, 2020 | 126.60 | 128.26 | 123.01 | 125.81 | 246,812,432 | +3.43(+2.80%) |
Aug 17, 2020 | 111.80 | 123.06 | 111.52 | 122.38 | 302,986,304 | +12.33(+11.20%) |
Aug 14, 2020 | 111.00 | 111.25 | 108.44 | 110.05 | 188,663,984 | +1.98(+1.83%) |
Aug 13, 2020 | 107.40 | 110.08 | 104.48 | 108.07 | 305,606,400 | +4.42(+4.26%) |
Aug 12, 2020 | 98.00 | 105.67 | 95.67 | 103.65 | 327,775,360 | +6.45(+6.64%) |
Aug 11, 2020 | 93.07 | 97.20 | 91.00 | 97.20 | 127,928,936 | +2.63(+2.78%) |
Aug 10, 2020 | 96.53 | 97.17 | 92.39 | 94.57 | 112,722,280 | -2.28(-2.35%) |
Aug 07, 2020 | 99.97 | 99.98 | 94.33 | 96.85 | 133,445,992 | -2.46(-2.48%) |
Aug 06, 2020 | 99.39 | 101.15 | 98.48 | 99.31 | 89,654,128 | +0.30(+0.31%) |
Aug 05, 2020 | 99.53 | 99.99 | 97.89 | 99.00 | 74,481,176 | -0.13(-0.13%) |
Aug 04, 2020 | 99.67 | 101.83 | 97.47 | 99.13 | 125,953,056 | +0.13(+0.13%) |
Aug 03, 2020 | 96.61 | 100.65 | 96.29 | 99.00 | 131,962,600 | +3.62(+3.79%) |
Jul 31, 2020 | 101.00 | 101.14 | 94.73 | 95.38 | 183,703,488 | -3.78(-3.81%) |
Jul 30, 2020 | 99.20 | 100.88 | 98.07 | 99.17 | 114,167,560 | -0.77(-0.78%) |
Jul 29, 2020 | 100.07 | 102.32 | 99.13 | 99.94 | 141,239,840 | +1.51(+1.53%) |
Jul 28, 2020 | 100.27 | 104.31 | 98.29 | 98.43 | 236,846,832 | -4.21(-4.10%) |
Jul 27, 2020 | 95.67 | 103.20 | 94.20 | 102.64 | 240,367,808 | +8.17(+8.65%) |
Jul 24, 2020 | 94.40 | 97.67 | 91.10 | 94.47 | 290,948,992 | -6.40(-6.35%) |
Jul 23, 2020 | 111.93 | 112.60 | 98.72 | 100.87 | 364,141,856 | -5.28(-4.98%) |
Jul 22, 2020 | 106.60 | 108.43 | 104.13 | 106.16 | 210,840,064 | +1.60(+1.53%) |
Jul 21, 2020 | 109.33 | 111.67 | 103.87 | 104.56 | 241,982,480 | -4.98(-4.54%) |
Jul 20, 2020 | 101.27 | 110.00 | 99.20 | 109.53 | 256,304,144 | +9.48(+9.47%) |
Jul 17, 2020 | 100.90 | 102.50 | 99.33 | 100.06 | 139,948,496 | +0.01(+0.01%) |
Jul 16, 2020 | 98.48 | 102.11 | 97.73 | 100.04 | 214,211,808 | -3.02(-2.93%) |
Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 244,926,096 | +1.95(+1.93%) |
Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 349,928,864 | +1.32(+1.32%) |
Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 583,680,000 | -3.17(-3.08%) |
Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 350,062,496 | +10.03(+10.79%) |
Jul 09, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 175,454,272 | +1.32(+1.44%) |
Jul 08, 2020 | 93.67 | 94.48 | 87.42 | 91.63 | 244,160,256 | -0.18(-0.19%) |
Jul 07, 2020 | 92.73 | 95.30 | 89.11 | 91.81 | 321,981,344 | +0.37(+0.41%) |
Jul 06, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 307,345,088 | +10.86(+13.48%) |
Jul 02, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 258,751,488 | +5.94(+7.95%) |
Jul 01, 2020 | 72.20 | 75.69 | 72.03 | 74.64 | 198,803,152 | +2.65(+3.69%) |
Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 253,415,472 | +4.70(+6.98%) |
Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 135,228,928 | +3.31(+5.17%) |
Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 132,823,496 | -1.75(-2.66%) |
Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 138,600,448 | +1.68(+2.62%) |
Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 164,055,088 | -2.73(-4.09%) |
Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 95,204,408 | +0.50(+0.75%) |
Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 95,090,728 | -0.44(-0.66%) |
Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 130,195,496 | -0.20(-0.30%) |
Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 145,695,168 | +0.81(+1.23%) |
Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 148,133,056 | +0.64(+0.98%) |
Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 210,550,240 | -0.58(-0.89%) |
Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 235,137,216 | +3.71(+5.95%) |
Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 251,449,488 | -2.50(-3.86%) |
Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 238,267,408 | -3.48(-5.09%) |
Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 277,478,112 | +5.63(+8.97%) |
Jun 09, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 170,590,512 | -0.62(-0.97%) |
Jun 08, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 212,143,136 | +4.28(+7.26%) |
Jun 05, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 117,178,496 | +1.42(+2.46%) |
Jun 04, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 133,217,888 | -1.24(-2.10%) |
Jun 03, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 119,005,272 | +0.09(+0.16%) |
Jun 02, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 203,322,064 | -1.10(-1.84%) |