Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 111.04 | 111.25 | 109.22 | 109.29 | 3,152,893 | -2.52(-2.26%) |
Aug 28, 2020 | 111.39 | 111.85 | 110.61 | 111.81 | 2,270,529 | +0.50(+0.45%) |
Aug 27, 2020 | 113.10 | 113.11 | 110.29 | 111.31 | 3,267,597 | -0.79(-0.71%) |
Aug 26, 2020 | 111.55 | 112.79 | 110.68 | 112.11 | 3,722,189 | +0.57(+0.51%) |
Aug 25, 2020 | 109.21 | 111.63 | 109.21 | 111.54 | 3,231,917 | +2.48(+2.28%) |
Aug 24, 2020 | 109.03 | 109.34 | 108.11 | 109.05 | 2,464,041 | +1.13(+1.04%) |
Aug 21, 2020 | 108.91 | 109.05 | 107.67 | 107.93 | 3,285,004 | -1.33(-1.22%) |
Aug 20, 2020 | 109.51 | 110.24 | 108.50 | 109.26 | 3,081,699 | -0.65(-0.59%) |
Aug 19, 2020 | 110.24 | 111.14 | 109.31 | 109.91 | 5,074,836 | +0.25(+0.23%) |
Aug 18, 2020 | 109.78 | 110.41 | 109.02 | 109.66 | 6,145,358 | +0.41(+0.38%) |
Aug 17, 2020 | 110.17 | 110.24 | 109.07 | 109.25 | 2,786,928 | +0.24(+0.22%) |
Aug 14, 2020 | 110.30 | 110.76 | 108.91 | 109.01 | 2,235,617 | -0.87(-0.79%) |
Aug 13, 2020 | 110.00 | 110.83 | 109.35 | 109.87 | 3,111,416 | -1.03(-0.93%) |
Aug 12, 2020 | 109.03 | 111.23 | 108.61 | 110.91 | 3,871,916 | +2.47(+2.28%) |
Aug 11, 2020 | 109.14 | 111.10 | 108.22 | 108.43 | 4,639,666 | -0.19(-0.17%) |
Aug 10, 2020 | 108.13 | 109.13 | 107.41 | 108.62 | 3,667,888 | +0.41(+0.38%) |
Aug 07, 2020 | 108.72 | 109.12 | 107.46 | 108.21 | 2,269,048 | -0.39(-0.36%) |
Aug 06, 2020 | 108.01 | 108.98 | 107.05 | 108.60 | 2,471,600 | +0.53(+0.49%) |
Aug 05, 2020 | 108.45 | 108.60 | 106.92 | 108.07 | 3,348,539 | -0.94(-0.86%) |
Aug 04, 2020 | 108.25 | 109.81 | 108.02 | 109.01 | 3,558,254 | +0.57(+0.52%) |
Aug 03, 2020 | 107.79 | 108.66 | 107.08 | 108.44 | 3,298,220 | +1.60(+1.50%) |
Jul 31, 2020 | 108.40 | 108.40 | 105.46 | 106.84 | 3,540,094 | -1.35(-1.25%) |
Jul 30, 2020 | 106.74 | 108.43 | 106.21 | 108.19 | 3,400,965 | -1.14(-1.05%) |
Jul 29, 2020 | 107.87 | 109.54 | 107.55 | 109.33 | 4,240,065 | +1.95(+1.82%) |
Jul 28, 2020 | 106.77 | 107.90 | 105.83 | 107.38 | 4,723,044 | -0.34(-0.32%) |
Jul 27, 2020 | 105.23 | 107.98 | 105.03 | 107.72 | 4,274,718 | +3.34(+3.20%) |
Jul 24, 2020 | 103.25 | 106.02 | 103.11 | 104.38 | 4,016,091 | +0.25(+0.24%) |
Jul 23, 2020 | 105.64 | 106.04 | 102.77 | 104.13 | 4,531,907 | -1.81(-1.70%) |
Jul 22, 2020 | 106.64 | 106.99 | 105.17 | 105.94 | 4,591,169 | -0.65(-0.61%) |
Jul 21, 2020 | 109.11 | 109.30 | 105.95 | 106.59 | 5,411,279 | -2.31(-2.12%) |
Jul 20, 2020 | 108.88 | 109.63 | 107.48 | 108.90 | 3,797,040 | +0.29(+0.27%) |
Jul 17, 2020 | 108.34 | 109.00 | 107.69 | 108.61 | 2,912,311 | +0.72(+0.66%) |
Jul 16, 2020 | 108.58 | 108.75 | 106.90 | 107.89 | 4,496,582 | -1.79(-1.63%) |
Jul 15, 2020 | 110.94 | 111.04 | 108.80 | 109.68 | 4,470,915 | -0.10(-0.09%) |
Jul 14, 2020 | 108.09 | 110.03 | 105.87 | 109.78 | 6,743,972 | +0.71(+0.65%) |
Jul 13, 2020 | 113.24 | 114.36 | 108.34 | 109.07 | 15,392,546 | -6.74(-5.82%) |
Jul 10, 2020 | 115.73 | 116.36 | 114.25 | 115.82 | 1,901,623 | +0.23(+0.20%) |
Jul 09, 2020 | 113.93 | 116.32 | 112.60 | 115.58 | 1,978,936 | +1.29(+1.13%) |
Jul 08, 2020 | 114.49 | 114.98 | 112.55 | 114.29 | 1,955,255 | +0.22(+0.20%) |
Jul 07, 2020 | 113.20 | 115.69 | 113.06 | 114.07 | 2,064,270 | -0.93(-0.81%) |
Jul 06, 2020 | 114.38 | 115.96 | 114.31 | 115.00 | 1,368,711 | +2.21(+1.96%) |
Jul 02, 2020 | 113.87 | 114.25 | 112.32 | 112.78 | 1,745,860 | +0.81(+0.72%) |
Jul 01, 2020 | 113.76 | 113.88 | 111.91 | 111.97 | 1,706,451 | -2.11(-1.85%) |
Jun 30, 2020 | 111.18 | 114.61 | 110.71 | 114.09 | 2,580,483 | +3.39(+3.06%) |
Jun 29, 2020 | 110.62 | 110.99 | 108.94 | 110.70 | 1,511,574 | +1.05(+0.96%) |
Jun 26, 2020 | 111.51 | 111.65 | 108.97 | 109.65 | 2,433,842 | -2.08(-1.86%) |
Jun 25, 2020 | 111.46 | 111.91 | 109.41 | 111.72 | 1,944,767 | +0.59(+0.53%) |
Jun 24, 2020 | 113.84 | 114.06 | 110.36 | 111.14 | 2,260,609 | -3.52(-3.07%) |
Jun 23, 2020 | 113.96 | 115.83 | 112.53 | 114.65 | 2,895,856 | +2.56(+2.28%) |
Jun 22, 2020 | 111.65 | 112.31 | 110.09 | 112.10 | 2,187,099 | +0.30(+0.27%) |
Jun 19, 2020 | 115.72 | 115.72 | 111.58 | 111.80 | 4,832,640 | -2.45(-2.14%) |
Jun 18, 2020 | 113.83 | 114.86 | 113.48 | 114.25 | 1,342,286 | +0.26(+0.23%) |
Jun 17, 2020 | 114.04 | 115.11 | 113.35 | 113.98 | 1,589,734 | -0.15(-0.13%) |
Jun 16, 2020 | 115.01 | 115.68 | 111.82 | 114.13 | 2,909,280 | +3.90(+3.54%) |
Jun 15, 2020 | 108.05 | 110.39 | 107.05 | 110.24 | 1,822,660 | +0.08(+0.08%) |
Jun 12, 2020 | 111.17 | 111.35 | 107.44 | 110.15 | 3,373,904 | +2.57(+2.39%) |
Jun 11, 2020 | 111.76 | 112.73 | 107.38 | 107.58 | 3,451,290 | -6.73(-5.88%) |
Jun 10, 2020 | 115.53 | 115.89 | 113.48 | 114.31 | 2,034,563 | -0.47(-0.41%) |
Jun 09, 2020 | 113.54 | 115.69 | 113.09 | 114.78 | 2,656,824 | -0.30(-0.26%) |
Jun 08, 2020 | 116.28 | 116.61 | 114.26 | 115.08 | 1,945,504 | -0.82(-0.71%) |
Jun 05, 2020 | 116.14 | 118.51 | 115.31 | 115.90 | 3,815,932 | +2.06(+1.81%) |
Jun 04, 2020 | 111.51 | 114.29 | 111.51 | 113.84 | 1,777,119 | +0.71(+0.62%) |
Jun 03, 2020 | 110.56 | 114.30 | 110.13 | 113.14 | 4,044,412 | +4.48(+4.13%) |
Jun 02, 2020 | 105.12 | 108.72 | 104.60 | 108.65 | 3,346,167 | +3.74(+3.56%) |