Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.80 | 119.28 | 118.50 | 118.69 | 94,636 | -0.13(-0.11%) |
Aug 28, 2020 | 118.62 | 118.85 | 118.07 | 118.82 | 99,091 | +0.77(+0.65%) |
Aug 27, 2020 | 118.06 | 118.60 | 117.38 | 118.05 | 67,297 | +0.35(+0.30%) |
Aug 26, 2020 | 116.55 | 117.80 | 116.43 | 117.70 | 89,941 | +1.41(+1.21%) |
Aug 25, 2020 | 116.01 | 116.30 | 115.67 | 116.29 | 92,218 | +0.54(+0.47%) |
Aug 24, 2020 | 115.67 | 115.80 | 115.14 | 115.75 | 74,255 | +1.04(+0.91%) |
Aug 21, 2020 | 114.10 | 114.79 | 114.06 | 114.71 | 62,539 | +0.54(+0.47%) |
Aug 20, 2020 | 113.00 | 114.32 | 113.00 | 114.17 | 48,724 | +0.52(+0.46%) |
Aug 19, 2020 | 114.30 | 114.44 | 113.45 | 113.65 | 75,955 | -0.46(-0.41%) |
Aug 18, 2020 | 113.91 | 114.19 | 113.45 | 114.11 | 86,372 | +0.45(+0.40%) |
Aug 17, 2020 | 113.50 | 113.76 | 113.47 | 113.66 | 60,561 | +0.46(+0.41%) |
Aug 14, 2020 | 112.99 | 113.30 | 112.80 | 113.19 | 49,228 | +0.07(+0.06%) |
Aug 13, 2020 | 113.14 | 113.62 | 112.88 | 113.13 | 67,430 | -0.20(-0.18%) |
Aug 12, 2020 | 112.50 | 113.56 | 112.50 | 113.33 | 97,777 | +1.83(+1.64%) |
Aug 11, 2020 | 112.92 | 113.11 | 111.30 | 111.50 | 80,393 | -1.05(-0.93%) |
Aug 10, 2020 | 112.53 | 112.59 | 111.69 | 112.55 | 76,273 | +0.23(+0.20%) |
Aug 07, 2020 | 112.16 | 112.43 | 111.55 | 112.32 | 58,947 | -0.02(-0.02%) |
Aug 06, 2020 | 111.33 | 112.42 | 111.23 | 112.34 | 71,894 | +0.81(+0.73%) |
Aug 05, 2020 | 111.31 | 111.58 | 111.11 | 111.53 | 105,497 | +0.72(+0.65%) |
Aug 04, 2020 | 110.19 | 110.81 | 109.98 | 110.81 | 65,944 | +0.42(+0.38%) |
Aug 03, 2020 | 110.22 | 110.63 | 110.07 | 110.39 | 108,551 | +0.91(+0.83%) |
Jul 31, 2020 | 109.39 | 109.53 | 107.83 | 109.48 | 107,859 | +0.88(+0.81%) |
Jul 30, 2020 | 107.97 | 108.77 | 107.33 | 108.60 | 63,036 | -0.43(-0.39%) |
Jul 29, 2020 | 108.05 | 109.16 | 107.94 | 109.03 | 47,048 | +1.31(+1.22%) |
Jul 28, 2020 | 108.16 | 108.58 | 107.66 | 107.71 | 99,696 | -0.71(-0.65%) |
Jul 27, 2020 | 107.82 | 108.51 | 107.66 | 108.42 | 76,612 | +0.81(+0.76%) |
Jul 24, 2020 | 107.52 | 107.91 | 107.00 | 107.61 | 117,578 | -0.64(-0.59%) |
Jul 23, 2020 | 109.80 | 109.96 | 107.83 | 108.25 | 118,159 | -1.59(-1.45%) |
Jul 22, 2020 | 109.10 | 109.93 | 109.06 | 109.84 | 81,169 | +0.55(+0.50%) |
Jul 21, 2020 | 110.05 | 110.05 | 108.92 | 109.29 | 106,189 | +0.02(+0.02%) |
Jul 20, 2020 | 108.02 | 109.45 | 107.68 | 109.28 | 96,595 | +1.23(+1.14%) |
Jul 17, 2020 | 108.25 | 108.30 | 107.42 | 108.05 | 92,858 | +0.25(+0.23%) |
Jul 16, 2020 | 107.54 | 107.89 | 107.21 | 107.80 | 124,752 | -0.43(-0.40%) |
Jul 15, 2020 | 108.62 | 108.73 | 107.33 | 108.23 | 163,120 | +0.80(+0.75%) |
Jul 14, 2020 | 105.65 | 107.51 | 105.07 | 107.43 | 191,880 | +1.35(+1.28%) |
Jul 13, 2020 | 108.03 | 108.89 | 105.89 | 106.08 | 170,000 | -1.00(-0.94%) |
Jul 10, 2020 | 105.93 | 107.19 | 105.48 | 107.08 | 538,770 | +1.10(+1.04%) |
Jul 09, 2020 | 106.70 | 106.81 | 104.70 | 105.98 | 124,654 | -0.40(-0.37%) |
Jul 08, 2020 | 105.92 | 106.48 | 105.31 | 106.38 | 87,609 | +0.80(+0.75%) |
Jul 07, 2020 | 106.06 | 106.81 | 105.47 | 105.58 | 373,806 | -1.01(-0.95%) |
Jul 06, 2020 | 106.19 | 106.60 | 106.00 | 106.60 | 189,722 | +1.81(+1.73%) |
Jul 02, 2020 | 105.52 | 105.92 | 104.53 | 104.79 | 111,134 | +0.53(+0.51%) |
Jul 01, 2020 | 103.80 | 104.60 | 103.75 | 104.26 | 179,192 | +0.65(+0.63%) |
Jun 30, 2020 | 101.88 | 103.89 | 101.83 | 103.61 | 284,152 | +1.61(+1.58%) |
Jun 29, 2020 | 100.85 | 102.00 | 100.17 | 102.00 | 77,091 | +1.56(+1.56%) |
Jun 26, 2020 | 102.70 | 102.70 | 100.38 | 100.43 | 201,774 | -2.63(-2.55%) |
Jun 25, 2020 | 101.76 | 103.14 | 101.08 | 103.07 | 374,727 | +1.08(+1.06%) |
Jun 24, 2020 | 103.90 | 104.10 | 101.38 | 101.98 | 227,077 | -2.54(-2.43%) |
Jun 23, 2020 | 104.92 | 105.37 | 104.42 | 104.52 | 193,662 | +0.50(+0.48%) |
Jun 22, 2020 | 103.00 | 104.09 | 102.80 | 104.02 | 104,562 | +0.69(+0.67%) |
Jun 19, 2020 | 105.25 | 105.25 | 102.83 | 103.33 | 141,531 | -0.54(-0.52%) |
Jun 18, 2020 | 103.29 | 103.94 | 103.17 | 103.87 | 75,755 | +0.10(+0.10%) |
Jun 17, 2020 | 104.58 | 104.62 | 103.55 | 103.77 | 139,422 | -0.32(-0.31%) |
Jun 16, 2020 | 104.91 | 104.93 | 102.40 | 104.08 | 182,186 | +1.89(+1.85%) |
Jun 15, 2020 | 99.10 | 102.51 | 98.88 | 102.19 | 146,637 | +0.96(+0.95%) |
Jun 12, 2020 | 102.77 | 102.87 | 99.55 | 101.23 | 161,583 | +1.09(+1.09%) |
Jun 11, 2020 | 103.67 | 103.98 | 99.99 | 100.14 | 335,300 | -6.15(-5.78%) |
Jun 10, 2020 | 106.84 | 107.30 | 105.93 | 106.28 | 155,700 | -0.30(-0.28%) |
Jun 09, 2020 | 106.22 | 107.06 | 106.02 | 106.58 | 103,519 | -0.61(-0.57%) |
Jun 08, 2020 | 106.25 | 107.20 | 105.94 | 107.20 | 215,182 | +1.25(+1.18%) |
Jun 05, 2020 | 105.31 | 106.43 | 105.15 | 105.94 | 148,746 | +2.68(+2.59%) |
Jun 04, 2020 | 103.33 | 103.85 | 102.66 | 103.27 | 75,541 | -0.43(-0.42%) |
Jun 03, 2020 | 103.14 | 103.88 | 102.97 | 103.70 | 197,871 | +1.34(+1.31%) |
Jun 02, 2020 | 101.94 | 102.36 | 101.44 | 102.36 | 114,368 | +0.72(+0.71%) |