Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.23 | 135.73 | 132.12 | 134.39 | 654,892 | +0.61(+0.46%) |
Aug 28, 2020 | 129.82 | 133.83 | 129.80 | 133.78 | 881,500 | +3.72(+2.86%) |
Aug 27, 2020 | 125.21 | 130.53 | 123.50 | 130.06 | 759,567 | +5.29(+4.24%) |
Aug 26, 2020 | 123.13 | 125.32 | 122.48 | 124.77 | 412,741 | +1.24(+1.00%) |
Aug 25, 2020 | 124.02 | 124.02 | 122.27 | 123.53 | 408,406 | +0.12(+0.10%) |
Aug 24, 2020 | 124.13 | 124.13 | 122.57 | 123.41 | 367,365 | -0.31(-0.25%) |
Aug 21, 2020 | 124.65 | 124.65 | 122.98 | 123.72 | 361,500 | -0.89(-0.71%) |
Aug 20, 2020 | 123.00 | 125.46 | 122.82 | 124.61 | 361,270 | +0.35(+0.28%) |
Aug 19, 2020 | 122.35 | 125.05 | 122.20 | 124.26 | 401,964 | +1.56(+1.27%) |
Aug 18, 2020 | 124.33 | 124.33 | 122.17 | 122.70 | 365,453 | -1.49(-1.20%) |
Aug 17, 2020 | 124.64 | 125.31 | 123.90 | 124.19 | 301,065 | -0.07(-0.06%) |
Aug 14, 2020 | 122.46 | 124.66 | 119.08 | 124.26 | 490,700 | +1.14(+0.93%) |
Aug 13, 2020 | 120.11 | 123.61 | 119.78 | 123.12 | 647,038 | +2.98(+2.48%) |
Aug 12, 2020 | 123.80 | 124.22 | 119.74 | 120.14 | 973,371 | -2.53(-2.06%) |
Aug 11, 2020 | 127.11 | 127.12 | 122.28 | 122.67 | 417,550 | -3.68(-2.91%) |
Aug 10, 2020 | 126.19 | 127.45 | 125.17 | 126.35 | 523,041 | +0.27(+0.21%) |
Aug 07, 2020 | 125.87 | 127.17 | 125.03 | 126.08 | 764,000 | -0.99(-0.78%) |
Aug 06, 2020 | 125.00 | 127.46 | 123.80 | 127.07 | 1,201,004 | +4.83(+3.95%) |
Aug 05, 2020 | 116.03 | 123.31 | 115.11 | 122.24 | 1,120,035 | +11.76(+10.64%) |
Aug 04, 2020 | 112.00 | 112.45 | 109.53 | 110.48 | 676,407 | -1.45(-1.30%) |
Aug 03, 2020 | 108.64 | 112.29 | 108.46 | 111.93 | 424,941 | +3.68(+3.40%) |
Jul 31, 2020 | 113.77 | 114.30 | 107.59 | 108.25 | 900,700 | -5.52(-4.85%) |
Jul 30, 2020 | 113.96 | 114.69 | 112.71 | 113.77 | 501,454 | -1.11(-0.97%) |
Jul 29, 2020 | 114.01 | 115.58 | 113.02 | 114.88 | 430,432 | +0.93(+0.82%) |
Jul 28, 2020 | 113.80 | 115.29 | 113.19 | 113.95 | 489,896 | +0.40(+0.35%) |
Jul 27, 2020 | 113.30 | 114.77 | 111.95 | 113.55 | 399,326 | +0.66(+0.58%) |
Jul 24, 2020 | 112.99 | 113.44 | 111.35 | 112.89 | 629,900 | -0.12(-0.11%) |
Jul 23, 2020 | 112.88 | 114.98 | 111.29 | 113.01 | 727,187 | +2.75(+2.49%) |
Jul 22, 2020 | 107.00 | 111.54 | 106.52 | 110.26 | 806,694 | +4.74(+4.49%) |
Jul 21, 2020 | 108.04 | 108.66 | 105.12 | 105.52 | 554,175 | -2.49(-2.31%) |
Jul 20, 2020 | 108.50 | 109.14 | 107.03 | 108.01 | 403,877 | -0.03(-0.03%) |
Jul 17, 2020 | 108.96 | 109.83 | 108.04 | 108.04 | 406,100 | -0.52(-0.48%) |
Jul 16, 2020 | 109.08 | 109.55 | 107.56 | 108.56 | 256,978 | -0.90(-0.82%) |
Jul 15, 2020 | 108.28 | 110.19 | 108.28 | 109.46 | 530,111 | +2.15(+2.00%) |
Jul 14, 2020 | 106.11 | 107.41 | 105.09 | 107.31 | 553,754 | +1.76(+1.67%) |
Jul 13, 2020 | 107.46 | 108.18 | 105.08 | 105.55 | 518,714 | -1.05(-0.98%) |
Jul 10, 2020 | 105.81 | 106.96 | 105.07 | 106.60 | 394,000 | +1.14(+1.08%) |
Jul 09, 2020 | 107.61 | 108.63 | 103.46 | 105.46 | 747,211 | -2.08(-1.93%) |
Jul 08, 2020 | 109.40 | 109.59 | 106.60 | 107.54 | 440,002 | -1.24(-1.14%) |
Jul 07, 2020 | 110.75 | 111.48 | 108.38 | 108.78 | 472,817 | -2.42(-2.18%) |
Jul 06, 2020 | 110.55 | 112.16 | 109.86 | 111.20 | 435,074 | +1.45(+1.32%) |
Jul 02, 2020 | 110.01 | 111.70 | 109.52 | 109.75 | 440,300 | +0.14(+0.13%) |
Jul 01, 2020 | 110.71 | 112.04 | 109.59 | 109.61 | 511,062 | -0.73(-0.66%) |
Jun 30, 2020 | 109.76 | 110.47 | 107.54 | 110.34 | 685,902 | +0.76(+0.69%) |
Jun 29, 2020 | 108.93 | 109.94 | 107.75 | 109.58 | 515,520 | +1.64(+1.52%) |
Jun 26, 2020 | 109.83 | 109.88 | 107.15 | 107.94 | 1,851,600 | -2.15(-1.95%) |
Jun 25, 2020 | 108.04 | 110.10 | 106.81 | 110.09 | 483,535 | +1.06(+0.97%) |
Jun 24, 2020 | 113.13 | 114.58 | 108.92 | 109.03 | 614,087 | -5.02(-4.40%) |
Jun 23, 2020 | 114.44 | 114.82 | 113.05 | 114.05 | 580,257 | +1.22(+1.08%) |
Jun 22, 2020 | 113.87 | 114.29 | 111.41 | 112.83 | 961,129 | -1.14(-1.00%) |
Jun 19, 2020 | 112.51 | 114.10 | 110.44 | 113.97 | 998,100 | +3.14(+2.83%) |
Jun 18, 2020 | 109.54 | 111.47 | 109.28 | 110.83 | 508,903 | +0.34(+0.31%) |
Jun 17, 2020 | 112.45 | 113.02 | 109.04 | 110.49 | 666,284 | -1.09(-0.98%) |
Jun 16, 2020 | 114.50 | 115.00 | 111.00 | 111.58 | 1,045,923 | +1.08(+0.98%) |
Jun 15, 2020 | 102.91 | 111.34 | 101.81 | 110.50 | 1,707,264 | +5.82(+5.56%) |
Jun 12, 2020 | 108.69 | 109.72 | 102.68 | 104.68 | 1,090,600 | -1.03(-0.97%) |
Jun 11, 2020 | 110.40 | 110.40 | 105.26 | 105.71 | 1,019,213 | -6.85(-6.09%) |
Jun 10, 2020 | 113.90 | 114.04 | 109.81 | 112.56 | 1,183,670 | -0.49(-0.43%) |
Jun 09, 2020 | 109.00 | 113.94 | 108.09 | 113.05 | 2,826,395 | +1.76(+1.58%) |
Jun 08, 2020 | 118.88 | 119.84 | 110.99 | 111.29 | 2,702,346 | -9.36(-7.76%) |
Jun 05, 2020 | 124.00 | 125.00 | 120.52 | 120.65 | 499,500 | -1.23(-1.01%) |
Jun 04, 2020 | 118.74 | 122.30 | 117.58 | 121.88 | 572,848 | +3.14(+2.64%) |
Jun 03, 2020 | 118.19 | 119.99 | 118.00 | 118.74 | 252,628 | +0.87(+0.74%) |
Jun 02, 2020 | 119.90 | 120.38 | 116.47 | 117.87 | 325,232 | -1.50(-1.26%) |