Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.00 | 126.55 | 120.00 | 125.73 | 8,656,634 | +7.09(+5.98%) |
Aug 28, 2020 | 118.26 | 121.00 | 117.42 | 118.64 | 3,602,800 | +1.51(+1.29%) |
Aug 27, 2020 | 117.40 | 118.27 | 113.78 | 117.13 | 3,180,854 | +0.02(+0.02%) |
Aug 26, 2020 | 115.01 | 119.94 | 114.26 | 117.11 | 4,858,318 | +3.54(+3.12%) |
Aug 25, 2020 | 110.30 | 114.45 | 109.35 | 113.57 | 2,811,162 | +2.32(+2.09%) |
Aug 24, 2020 | 113.40 | 113.66 | 108.26 | 111.25 | 2,810,471 | -0.77(-0.69%) |
Aug 21, 2020 | 112.00 | 113.53 | 110.87 | 112.02 | 2,348,600 | -0.47(-0.42%) |
Aug 20, 2020 | 107.55 | 112.65 | 106.82 | 112.49 | 2,800,526 | +4.34(+4.01%) |
Aug 19, 2020 | 107.65 | 109.69 | 105.70 | 108.15 | 2,232,057 | +1.05(+0.98%) |
Aug 18, 2020 | 106.52 | 107.65 | 105.62 | 107.10 | 2,551,305 | +1.76(+1.67%) |
Aug 17, 2020 | 102.01 | 105.50 | 101.75 | 105.34 | 2,816,197 | +4.09(+4.04%) |
Aug 14, 2020 | 103.21 | 104.36 | 100.91 | 101.25 | 3,416,000 | +0.36(+0.36%) |
Aug 13, 2020 | 99.44 | 102.12 | 98.31 | 100.89 | 3,254,142 | +2.44(+2.48%) |
Aug 12, 2020 | 98.61 | 100.41 | 97.23 | 98.45 | 3,190,829 | +0.29(+0.30%) |
Aug 11, 2020 | 97.10 | 100.50 | 93.37 | 98.16 | 8,322,298 | +1.16(+1.20%) |
Aug 10, 2020 | 102.81 | 102.81 | 96.70 | 97.00 | 7,263,895 | -4.75(-4.67%) |
Aug 07, 2020 | 107.20 | 107.39 | 100.28 | 101.75 | 6,637,300 | -8.55(-7.75%) |
Aug 06, 2020 | 114.56 | 115.41 | 109.03 | 110.30 | 3,869,707 | -4.45(-3.88%) |
Aug 05, 2020 | 114.97 | 116.18 | 113.98 | 114.75 | 4,431,325 | -0.21(-0.18%) |
Aug 04, 2020 | 115.56 | 116.00 | 112.78 | 114.96 | 2,667,031 | -0.52(-0.45%) |
Aug 03, 2020 | 114.48 | 116.18 | 112.25 | 115.48 | 4,290,864 | +2.28(+2.01%) |
Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 2,813,200 | +1.29(+1.15%) |
Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 2,893,802 | -1.01(-0.89%) |
Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 5,176,486 | +7.19(+6.80%) |
Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 4,703,714 | +2.13(+2.06%) |
Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 4,535,647 | +3.57(+3.57%) |
Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 4,076,700 | -1.43(-1.41%) |
Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 3,724,798 | -2.25(-2.17%) |
Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 3,862,283 | -2.89(-2.71%) |
Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 3,628,103 | -0.12(-0.11%) |
Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 5,957,916 | +5.29(+5.22%) |
Jul 17, 2020 | 101.41 | 102.87 | 99.00 | 101.43 | 5,725,500 | +0.37(+0.37%) |
Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 5,092,719 | -2.09(-2.03%) |
Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 4,946,640 | -2.46(-2.33%) |
Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 9,071,607 | -0.60(-0.56%) |
Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 7,225,492 | -10.44(-8.95%) |
Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 3,437,200 | -0.81(-0.69%) |
Jul 09, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 7,062,912 | +2.91(+2.54%) |
Jul 08, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 6,950,373 | +8.13(+7.64%) |
Jul 07, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 4,584,154 | +0.03(+0.03%) |
Jul 06, 2020 | 109.34 | 109.68 | 104.71 | 106.39 | 7,910,948 | -0.88(-0.82%) |
Jul 02, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 9,060,900 | +4.32(+4.20%) |
Jul 01, 2020 | 100.00 | 103.64 | 99.25 | 102.95 | 5,354,983 | +2.66(+2.65%) |
Jun 30, 2020 | 98.44 | 101.38 | 97.33 | 100.29 | 5,054,300 | +2.19(+2.23%) |
Jun 29, 2020 | 99.77 | 99.77 | 94.18 | 98.10 | 6,303,798 | -0.69(-0.70%) |
Jun 26, 2020 | 104.00 | 104.00 | 97.52 | 98.79 | 17,438,500 | -6.92(-6.55%) |
Jun 25, 2020 | 103.80 | 108.34 | 103.64 | 105.71 | 6,107,623 | +2.01(+1.94%) |
Jun 24, 2020 | 103.83 | 106.10 | 100.50 | 103.70 | 4,956,804 | -0.57(-0.55%) |
Jun 23, 2020 | 105.80 | 107.30 | 103.15 | 104.27 | 8,588,496 | -0.75(-0.71%) |
Jun 22, 2020 | 101.34 | 105.56 | 100.26 | 105.02 | 8,415,440 | +3.94(+3.90%) |
Jun 19, 2020 | 103.00 | 104.89 | 100.64 | 101.08 | 10,744,100 | -0.53(-0.52%) |
Jun 18, 2020 | 98.18 | 101.87 | 97.86 | 101.61 | 9,556,804 | +2.92(+2.96%) |
Jun 17, 2020 | 101.64 | 101.74 | 97.77 | 98.69 | 7,635,166 | -2.35(-2.33%) |
Jun 16, 2020 | 100.00 | 101.68 | 94.69 | 101.04 | 9,813,602 | +2.02(+2.04%) |
Jun 15, 2020 | 92.65 | 100.00 | 91.50 | 99.02 | 9,023,183 | +5.90(+6.34%) |
Jun 12, 2020 | 97.99 | 97.99 | 91.05 | 93.12 | 6,452,400 | -1.92(-2.02%) |
Jun 11, 2020 | 94.85 | 100.12 | 94.22 | 95.04 | 8,318,706 | -2.18(-2.24%) |
Jun 10, 2020 | 95.00 | 97.74 | 94.33 | 97.22 | 5,814,216 | +3.32(+3.54%) |
Jun 09, 2020 | 96.00 | 96.88 | 93.62 | 93.90 | 4,348,612 | -1.53(-1.60%) |
Jun 08, 2020 | 93.87 | 97.50 | 93.62 | 95.43 | 7,480,889 | +1.50(+1.60%) |
Jun 05, 2020 | 92.73 | 95.98 | 88.87 | 93.93 | 9,600,600 | -2.05(-2.14%) |
Jun 04, 2020 | 94.23 | 98.49 | 91.83 | 95.98 | 16,368,580 | -2.12(-2.16%) |
Jun 03, 2020 | 99.98 | 103.80 | 95.60 | 98.10 | 21,024,478 | +5.85(+6.34%) |
Jun 02, 2020 | 96.59 | 96.80 | 90.03 | 92.25 | 12,842,264 | -2.59(-2.73%) |