Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 125.91 | 127.60 | 124.57 | 125.05 | 245,404 | -1.29(-1.02%) |
Aug 28, 2020 | 125.33 | 127.29 | 124.69 | 126.34 | 241,600 | +1.17(+0.93%) |
Aug 27, 2020 | 125.34 | 126.69 | 123.97 | 125.17 | 162,122 | +0.82(+0.66%) |
Aug 26, 2020 | 122.08 | 124.90 | 121.65 | 124.35 | 171,111 | +1.77(+1.44%) |
Aug 25, 2020 | 124.96 | 124.96 | 121.11 | 122.58 | 230,354 | -0.84(-0.68%) |
Aug 24, 2020 | 125.42 | 125.42 | 119.39 | 123.42 | 337,613 | -0.35(-0.28%) |
Aug 21, 2020 | 121.30 | 124.98 | 121.23 | 123.77 | 265,300 | +1.44(+1.18%) |
Aug 20, 2020 | 123.57 | 126.27 | 121.66 | 122.33 | 272,358 | -2.56(-2.05%) |
Aug 19, 2020 | 128.77 | 129.68 | 124.78 | 124.89 | 378,695 | -3.24(-2.53%) |
Aug 18, 2020 | 128.05 | 129.46 | 126.99 | 128.13 | 235,845 | +0.08(+0.06%) |
Aug 17, 2020 | 126.06 | 129.06 | 126.06 | 128.05 | 267,675 | +1.81(+1.43%) |
Aug 14, 2020 | 125.47 | 126.56 | 125.19 | 126.24 | 149,900 | -0.05(-0.04%) |
Aug 13, 2020 | 126.62 | 128.46 | 125.41 | 126.29 | 232,235 | -0.07(-0.06%) |
Aug 12, 2020 | 124.10 | 127.57 | 122.84 | 126.36 | 243,558 | +3.43(+2.79%) |
Aug 11, 2020 | 123.00 | 125.68 | 121.61 | 122.93 | 420,370 | +0.48(+0.39%) |
Aug 10, 2020 | 122.95 | 124.58 | 120.52 | 122.45 | 311,800 | -0.38(-0.31%) |
Aug 07, 2020 | 123.29 | 124.58 | 121.06 | 122.83 | 582,000 | -0.16(-0.13%) |
Aug 06, 2020 | 121.80 | 123.85 | 121.75 | 122.99 | 679,483 | +1.22(+1.00%) |
Aug 05, 2020 | 121.11 | 123.73 | 120.00 | 121.77 | 732,587 | +2.35(+1.97%) |
Aug 04, 2020 | 122.84 | 122.88 | 117.65 | 119.42 | 1,613,029 | -12.52(-9.49%) |
Aug 03, 2020 | 129.80 | 132.32 | 127.15 | 131.94 | 302,673 | +3.91(+3.05%) |
Jul 31, 2020 | 123.25 | 128.03 | 123.03 | 128.03 | 340,800 | +5.10(+4.15%) |
Jul 30, 2020 | 124.25 | 124.40 | 119.98 | 122.93 | 398,876 | -3.85(-3.04%) |
Jul 29, 2020 | 122.02 | 131.25 | 121.08 | 126.78 | 804,426 | +6.43(+5.34%) |
Jul 28, 2020 | 124.13 | 124.92 | 119.43 | 120.35 | 466,865 | -4.90(-3.91%) |
Jul 27, 2020 | 121.75 | 125.73 | 120.72 | 125.25 | 259,031 | +3.73(+3.07%) |
Jul 24, 2020 | 119.96 | 122.87 | 117.75 | 121.52 | 234,400 | +1.19(+0.99%) |
Jul 23, 2020 | 119.20 | 124.97 | 118.99 | 120.33 | 247,019 | +0.83(+0.69%) |
Jul 22, 2020 | 118.15 | 122.27 | 117.90 | 119.50 | 160,833 | +0.71(+0.60%) |
Jul 21, 2020 | 122.30 | 123.23 | 118.07 | 118.79 | 269,263 | -2.30(-1.90%) |
Jul 20, 2020 | 117.45 | 122.03 | 117.45 | 121.09 | 251,236 | +2.79(+2.36%) |
Jul 17, 2020 | 116.78 | 119.26 | 116.69 | 118.30 | 218,100 | +1.68(+1.44%) |
Jul 16, 2020 | 116.65 | 118.11 | 115.01 | 116.62 | 226,001 | +0.43(+0.37%) |
Jul 15, 2020 | 114.74 | 117.10 | 113.18 | 116.19 | 275,808 | +3.85(+3.43%) |
Jul 14, 2020 | 108.16 | 112.49 | 106.49 | 112.34 | 229,637 | +4.12(+3.81%) |
Jul 13, 2020 | 109.83 | 112.35 | 107.99 | 108.22 | 223,042 | +0.11(+0.10%) |
Jul 10, 2020 | 106.02 | 109.18 | 105.87 | 108.11 | 252,900 | +1.51(+1.42%) |
Jul 09, 2020 | 108.19 | 108.19 | 104.75 | 106.60 | 251,213 | -1.13(-1.05%) |
Jul 08, 2020 | 105.57 | 108.12 | 104.04 | 107.73 | 482,051 | -2.85(-2.58%) |
Jul 07, 2020 | 111.21 | 113.22 | 110.11 | 110.58 | 213,765 | -2.10(-1.86%) |
Jul 06, 2020 | 113.04 | 114.53 | 111.74 | 112.68 | 190,996 | +2.53(+2.30%) |
Jul 02, 2020 | 113.24 | 113.75 | 109.08 | 110.15 | 343,000 | -0.98(-0.88%) |
Jul 01, 2020 | 115.00 | 115.00 | 110.68 | 111.13 | 271,263 | -2.84(-2.49%) |
Jun 30, 2020 | 108.62 | 114.85 | 108.62 | 113.97 | 263,375 | +4.56(+4.17%) |
Jun 29, 2020 | 105.44 | 109.90 | 104.22 | 109.41 | 366,156 | +5.23(+5.02%) |
Jun 26, 2020 | 107.68 | 108.48 | 103.60 | 104.18 | 556,800 | -3.82(-3.54%) |
Jun 25, 2020 | 107.36 | 108.07 | 104.47 | 108.00 | 304,985 | -0.26(-0.24%) |
Jun 24, 2020 | 112.50 | 113.41 | 107.76 | 108.26 | 313,042 | -4.67(-4.14%) |
Jun 23, 2020 | 114.72 | 114.99 | 111.95 | 112.93 | 170,607 | +0.39(+0.35%) |
Jun 22, 2020 | 109.45 | 113.07 | 108.57 | 112.54 | 225,343 | +2.83(+2.58%) |
Jun 19, 2020 | 111.21 | 111.97 | 108.58 | 109.71 | 400,800 | -0.27(-0.25%) |
Jun 18, 2020 | 110.53 | 112.33 | 107.96 | 109.98 | 341,186 | -1.73(-1.55%) |
Jun 17, 2020 | 112.50 | 113.84 | 111.33 | 111.71 | 166,744 | -0.79(-0.70%) |
Jun 16, 2020 | 113.53 | 114.47 | 108.55 | 112.50 | 234,955 | +2.88(+2.63%) |
Jun 15, 2020 | 102.03 | 110.32 | 100.77 | 109.62 | 244,244 | +4.45(+4.23%) |
Jun 12, 2020 | 108.82 | 109.40 | 100.74 | 105.17 | 302,900 | +0.49(+0.47%) |
Jun 11, 2020 | 109.58 | 110.38 | 104.29 | 104.68 | 369,769 | -9.12(-8.01%) |
Jun 10, 2020 | 114.49 | 115.43 | 112.84 | 113.80 | 277,894 | +1.46(+1.30%) |
Jun 09, 2020 | 112.01 | 114.68 | 110.69 | 112.34 | 488,138 | -1.72(-1.51%) |
Jun 08, 2020 | 111.31 | 116.34 | 110.75 | 114.06 | 318,227 | +4.06(+3.69%) |
Jun 05, 2020 | 114.95 | 115.50 | 109.41 | 110.00 | 389,600 | +0.22(+0.20%) |
Jun 04, 2020 | 110.15 | 111.25 | 108.31 | 109.78 | 271,891 | -1.35(-1.21%) |
Jun 03, 2020 | 111.22 | 114.30 | 110.37 | 111.13 | 399,552 | +1.72(+1.57%) |
Jun 02, 2020 | 107.07 | 109.90 | 106.47 | 109.41 | 374,273 | +3.38(+3.19%) |