Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.68 | 111.19 | 108.49 | 109.39 | 10,553,144 | +0.83(+0.76%) |
Aug 28, 2020 | 107.19 | 108.62 | 106.70 | 108.56 | 6,837,763 | +2.00(+1.88%) |
Aug 27, 2020 | 106.94 | 108.54 | 105.94 | 106.56 | 8,933,252 | -0.02(-0.02%) |
Aug 26, 2020 | 106.77 | 107.05 | 105.78 | 106.58 | 8,151,626 | +0.08(+0.08%) |
Aug 25, 2020 | 106.64 | 107.55 | 105.11 | 106.50 | 6,758,322 | +0.04(+0.03%) |
Aug 24, 2020 | 105.04 | 106.54 | 104.03 | 106.46 | 11,140,191 | +2.67(+2.57%) |
Aug 21, 2020 | 101.24 | 103.92 | 100.98 | 103.79 | 9,305,595 | +2.15(+2.11%) |
Aug 20, 2020 | 101.03 | 101.93 | 100.73 | 101.64 | 7,838,361 | -0.35(-0.34%) |
Aug 19, 2020 | 103.17 | 104.22 | 101.72 | 101.99 | 8,433,300 | -0.91(-0.88%) |
Aug 18, 2020 | 103.70 | 104.14 | 102.43 | 102.89 | 6,953,140 | -0.14(-0.13%) |
Aug 17, 2020 | 104.05 | 105.15 | 101.61 | 103.03 | 11,194,988 | -1.43(-1.37%) |
Aug 14, 2020 | 104.06 | 105.18 | 103.39 | 104.47 | 7,230,486 | +0.30(+0.29%) |
Aug 13, 2020 | 106.72 | 106.72 | 103.58 | 104.16 | 10,839,582 | -2.19(-2.06%) |
Aug 12, 2020 | 101.39 | 106.77 | 100.71 | 106.35 | 20,325,280 | +6.39(+6.40%) |
Aug 11, 2020 | 97.54 | 102.88 | 96.20 | 99.96 | 19,378,074 | +2.27(+2.32%) |
Aug 10, 2020 | 99.74 | 100.10 | 97.10 | 97.69 | 10,980,565 | -1.74(-1.75%) |
Aug 07, 2020 | 101.04 | 102.00 | 97.36 | 99.42 | 12,146,334 | -2.58(-2.53%) |
Aug 06, 2020 | 102.16 | 102.28 | 100.97 | 102.00 | 6,958,827 | -0.30(-0.30%) |
Aug 05, 2020 | 101.95 | 103.29 | 101.10 | 102.31 | 8,676,878 | +0.40(+0.40%) |
Aug 04, 2020 | 100.56 | 101.97 | 99.80 | 101.90 | 11,109,466 | +1.25(+1.24%) |
Aug 03, 2020 | 98.64 | 103.79 | 98.30 | 100.65 | 20,580,198 | +3.66(+3.77%) |
Jul 31, 2020 | 97.04 | 98.97 | 95.99 | 97.00 | 18,259,078 | -1.45(-1.47%) |
Jul 30, 2020 | 94.07 | 98.91 | 92.49 | 98.45 | 45,852,396 | +13.01(+15.22%) |
Jul 29, 2020 | 84.57 | 85.99 | 84.26 | 85.44 | 12,334,213 | +1.45(+1.73%) |
Jul 28, 2020 | 84.65 | 85.04 | 83.18 | 83.99 | 6,333,308 | -1.15(-1.35%) |
Jul 27, 2020 | 82.68 | 85.27 | 81.98 | 85.14 | 8,731,831 | +3.50(+4.29%) |
Jul 24, 2020 | 81.94 | 82.93 | 80.37 | 81.64 | 10,365,088 | -0.72(-0.87%) |
Jul 23, 2020 | 85.33 | 85.39 | 81.95 | 82.36 | 10,262,119 | -2.69(-3.16%) |
Jul 22, 2020 | 85.18 | 85.68 | 84.20 | 85.05 | 4,754,186 | +0.27(+0.31%) |
Jul 21, 2020 | 85.92 | 86.20 | 84.32 | 84.78 | 7,729,693 | -0.79(-0.92%) |
Jul 20, 2020 | 84.67 | 85.66 | 83.86 | 85.57 | 5,884,803 | +0.86(+1.02%) |
Jul 17, 2020 | 84.20 | 84.92 | 83.58 | 84.71 | 6,517,226 | +0.95(+1.13%) |
Jul 16, 2020 | 83.82 | 84.27 | 83.29 | 83.76 | 6,726,031 | -1.24(-1.46%) |
Jul 15, 2020 | 85.35 | 85.35 | 83.59 | 85.00 | 6,699,959 | +0.16(+0.18%) |
Jul 14, 2020 | 83.45 | 85.07 | 81.93 | 84.85 | 7,150,625 | +0.96(+1.15%) |
Jul 13, 2020 | 85.69 | 86.45 | 83.76 | 83.88 | 8,279,917 | -1.08(-1.28%) |
Jul 10, 2020 | 85.42 | 85.89 | 84.09 | 84.97 | 6,192,443 | -0.68(-0.79%) |
Jul 09, 2020 | 86.29 | 86.29 | 83.98 | 85.65 | 6,845,354 | -0.32(-0.37%) |
Jul 08, 2020 | 85.66 | 85.97 | 84.81 | 85.97 | 7,284,786 | +1.34(+1.58%) |
Jul 07, 2020 | 85.39 | 85.92 | 84.42 | 84.63 | 7,316,923 | -0.70(-0.82%) |
Jul 06, 2020 | 85.61 | 86.11 | 84.59 | 85.32 | 7,546,721 | +0.95(+1.12%) |
Jul 02, 2020 | 83.66 | 84.96 | 83.40 | 84.38 | 9,055,611 | +1.92(+2.33%) |
Jul 01, 2020 | 83.59 | 83.86 | 82.28 | 82.46 | 7,611,055 | -1.31(-1.57%) |
Jun 30, 2020 | 81.93 | 84.43 | 81.74 | 83.77 | 10,210,398 | +2.02(+2.47%) |
Jun 29, 2020 | 81.02 | 81.88 | 79.61 | 81.75 | 6,390,161 | +0.91(+1.12%) |
Jun 26, 2020 | 81.81 | 82.41 | 80.40 | 80.84 | 9,936,652 | -0.86(-1.06%) |
Jun 25, 2020 | 81.47 | 82.17 | 80.20 | 81.71 | 7,683,300 | -0.17(-0.20%) |
Jun 24, 2020 | 81.90 | 82.51 | 80.29 | 81.87 | 8,931,309 | -0.19(-0.23%) |
Jun 23, 2020 | 82.79 | 83.22 | 81.84 | 82.06 | 8,466,508 | +0.20(+0.25%) |
Jun 22, 2020 | 81.49 | 82.15 | 80.47 | 81.86 | 8,738,874 | +0.29(+0.36%) |
Jun 19, 2020 | 82.54 | 82.89 | 80.40 | 81.57 | 25,274,642 | -1.02(-1.23%) |
Jun 18, 2020 | 82.52 | 83.11 | 81.77 | 82.59 | 6,213,068 | -0.02(-0.02%) |
Jun 17, 2020 | 83.29 | 83.65 | 82.02 | 82.61 | 8,295,480 | +0.39(+0.47%) |
Jun 16, 2020 | 82.57 | 83.07 | 80.60 | 82.22 | 13,767,842 | +2.87(+3.62%) |
Jun 15, 2020 | 76.85 | 79.51 | 76.32 | 79.35 | 10,728,043 | +1.06(+1.35%) |
Jun 12, 2020 | 79.22 | 80.03 | 76.72 | 78.29 | 11,011,062 | +1.12(+1.45%) |
Jun 11, 2020 | 81.01 | 81.80 | 77.07 | 77.17 | 16,588,265 | -6.42(-7.68%) |
Jun 10, 2020 | 82.89 | 84.63 | 82.69 | 83.59 | 9,881,718 | +1.16(+1.40%) |
Jun 09, 2020 | 82.87 | 83.02 | 81.80 | 82.43 | 7,975,305 | -1.49(-1.77%) |
Jun 08, 2020 | 81.74 | 84.04 | 81.14 | 83.92 | 10,611,165 | +2.59(+3.18%) |
Jun 05, 2020 | 80.82 | 82.18 | 80.66 | 81.33 | 12,936,898 | +2.31(+2.92%) |
Jun 04, 2020 | 77.10 | 79.63 | 77.10 | 79.02 | 13,182,467 | +1.77(+2.29%) |
Jun 03, 2020 | 78.02 | 78.94 | 76.80 | 77.25 | 14,185,045 | +0.12(+0.15%) |
Jun 02, 2020 | 72.85 | 77.36 | 72.83 | 77.13 | 14,539,190 | +4.47(+6.15%) |