Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 115.77 | 118.21 | 114.64 | 114.76 | 291,320 | -0.13(-0.11%) |
Aug 28, 2020 | 118.42 | 119.99 | 113.76 | 114.89 | 283,224 | -5.53(-4.60%) |
Aug 27, 2020 | 122.64 | 123.63 | 117.61 | 120.42 | 484,866 | +6.58(+5.78%) |
Aug 26, 2020 | 112.10 | 114.39 | 112.10 | 113.84 | 213,205 | +1.01(+0.90%) |
Aug 25, 2020 | 112.71 | 114.05 | 111.52 | 112.83 | 212,480 | +0.48(+0.43%) |
Aug 24, 2020 | 112.53 | 113.46 | 111.36 | 112.35 | 183,504 | +0.01(+0.01%) |
Aug 21, 2020 | 112.61 | 113.04 | 111.77 | 112.34 | 133,000 | -0.27(-0.24%) |
Aug 20, 2020 | 112.36 | 112.87 | 111.67 | 112.61 | 133,012 | -0.18(-0.16%) |
Aug 19, 2020 | 113.37 | 113.87 | 112.37 | 112.79 | 208,185 | -0.19(-0.16%) |
Aug 18, 2020 | 112.11 | 113.69 | 110.63 | 112.97 | 135,350 | +0.34(+0.30%) |
Aug 17, 2020 | 115.33 | 115.33 | 112.28 | 112.63 | 207,743 | -2.31(-2.01%) |
Aug 14, 2020 | 114.81 | 115.53 | 113.17 | 114.95 | 140,542 | -0.06(-0.05%) |
Aug 13, 2020 | 115.19 | 116.71 | 114.15 | 115.01 | 202,133 | -1.12(-0.96%) |
Aug 12, 2020 | 116.87 | 117.55 | 114.60 | 116.12 | 153,407 | +0.34(+0.30%) |
Aug 11, 2020 | 115.23 | 117.07 | 114.80 | 115.78 | 226,771 | +1.77(+1.55%) |
Aug 10, 2020 | 110.19 | 114.49 | 110.19 | 114.02 | 179,414 | +3.58(+3.24%) |
Aug 07, 2020 | 109.58 | 111.80 | 109.58 | 110.43 | 211,577 | +0.68(+0.62%) |
Aug 06, 2020 | 110.86 | 111.61 | 109.59 | 109.76 | 146,401 | -1.37(-1.24%) |
Aug 05, 2020 | 109.42 | 112.06 | 107.42 | 111.13 | 274,015 | -1.63(-1.44%) |
Aug 04, 2020 | 109.11 | 112.94 | 108.39 | 112.76 | 175,390 | +4.38(+4.04%) |
Aug 03, 2020 | 109.24 | 109.61 | 107.45 | 108.38 | 226,052 | -1.02(-0.93%) |
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |
Jul 01, 2020 | 112.87 | 113.85 | 108.58 | 108.71 | 338,111 | -4.68(-4.12%) |
Jun 30, 2020 | 111.56 | 115.38 | 111.56 | 113.39 | 337,721 | +1.26(+1.13%) |
Jun 29, 2020 | 111.93 | 113.18 | 110.67 | 112.13 | 294,979 | -0.63(-0.56%) |
Jun 26, 2020 | 113.61 | 115.68 | 112.32 | 112.75 | 356,390 | -1.31(-1.15%) |
Jun 25, 2020 | 113.77 | 114.29 | 111.55 | 114.06 | 283,279 | -0.22(-0.19%) |
Jun 24, 2020 | 116.58 | 116.84 | 113.99 | 114.28 | 229,213 | -3.67(-3.11%) |
Jun 23, 2020 | 119.52 | 120.22 | 117.47 | 117.95 | 165,897 | -0.29(-0.25%) |
Jun 22, 2020 | 120.36 | 120.36 | 115.98 | 118.24 | 310,979 | -1.62(-1.35%) |
Jun 19, 2020 | 122.01 | 122.23 | 118.89 | 119.87 | 250,607 | -1.19(-0.99%) |
Jun 18, 2020 | 120.35 | 123.48 | 119.90 | 121.06 | 220,136 | -0.18(-0.15%) |
Jun 17, 2020 | 123.11 | 123.52 | 120.22 | 121.24 | 217,791 | -0.90(-0.74%) |
Jun 16, 2020 | 124.52 | 124.52 | 120.36 | 122.14 | 218,080 | +0.48(+0.39%) |
Jun 15, 2020 | 117.05 | 121.97 | 113.66 | 121.66 | 205,020 | +3.08(+2.60%) |
Jun 12, 2020 | 120.15 | 120.15 | 116.31 | 118.58 | 204,308 | +1.55(+1.32%) |
Jun 11, 2020 | 121.59 | 122.19 | 116.99 | 117.03 | 305,629 | -7.44(-5.97%) |
Jun 10, 2020 | 124.84 | 125.81 | 122.29 | 124.47 | 251,725 | -0.44(-0.35%) |
Jun 09, 2020 | 130.47 | 130.47 | 124.86 | 124.91 | 220,467 | -5.94(-4.54%) |
Jun 08, 2020 | 124.05 | 131.01 | 123.79 | 130.84 | 336,277 | +6.43(+5.17%) |
Jun 05, 2020 | 123.34 | 126.67 | 122.30 | 124.42 | 432,635 | +2.82(+2.32%) |
Jun 04, 2020 | 120.28 | 124.65 | 120.15 | 121.60 | 484,323 | +1.62(+1.35%) |
Jun 03, 2020 | 127.84 | 128.17 | 110.02 | 119.97 | 1,414,586 | -7.87(-6.15%) |
Jun 02, 2020 | 126.32 | 128.05 | 123.30 | 127.84 | 313,357 | +3.27(+2.62%) |