Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 121.53 | 121.53 | 119.74 | 119.74 | 49,098 | -1.91(-1.57%) |
Aug 28, 2020 | 121.28 | 121.80 | 120.52 | 121.65 | 109,455 | +0.99(+0.82%) |
Aug 27, 2020 | 118.92 | 121.06 | 118.92 | 120.66 | 69,072 | +1.97(+1.66%) |
Aug 26, 2020 | 119.10 | 119.47 | 118.38 | 118.69 | 72,881 | -0.52(-0.44%) |
Aug 25, 2020 | 119.71 | 119.86 | 118.37 | 119.21 | 50,352 | +0.52(+0.44%) |
Aug 24, 2020 | 116.74 | 118.69 | 116.52 | 118.69 | 48,272 | +2.59(+2.23%) |
Aug 21, 2020 | 115.95 | 116.75 | 115.74 | 116.09 | 98,295 | -0.17(-0.14%) |
Aug 20, 2020 | 115.83 | 116.39 | 115.64 | 116.26 | 62,046 | -0.56(-0.48%) |
Aug 19, 2020 | 117.00 | 117.79 | 116.67 | 116.82 | 61,094 | +0.31(+0.26%) |
Aug 18, 2020 | 117.79 | 117.79 | 116.36 | 116.51 | 50,172 | -1.15(-0.97%) |
Aug 17, 2020 | 118.46 | 118.46 | 117.49 | 117.66 | 112,604 | -0.95(-0.80%) |
Aug 14, 2020 | 117.56 | 119.01 | 117.56 | 118.61 | 46,894 | +0.47(+0.40%) |
Aug 13, 2020 | 118.16 | 119.15 | 117.77 | 118.14 | 73,559 | -0.95(-0.80%) |
Aug 12, 2020 | 121.28 | 121.28 | 118.22 | 119.09 | 90,856 | -0.11(-0.09%) |
Aug 11, 2020 | 119.29 | 121.37 | 118.95 | 119.20 | 117,205 | +1.73(+1.48%) |
Aug 10, 2020 | 117.53 | 118.12 | 117.15 | 117.46 | 58,376 | +0.32(+0.27%) |
Aug 07, 2020 | 114.88 | 117.15 | 114.52 | 117.15 | 68,034 | +1.79(+1.55%) |
Aug 06, 2020 | 115.06 | 115.55 | 114.50 | 115.36 | 63,521 | +0.11(+0.10%) |
Aug 05, 2020 | 113.94 | 115.28 | 113.94 | 115.25 | 88,001 | +2.14(+1.89%) |
Aug 04, 2020 | 112.92 | 113.16 | 112.53 | 113.10 | 55,727 | -0.25(-0.22%) |
Aug 03, 2020 | 113.56 | 114.06 | 112.92 | 113.35 | 56,838 | +0.32(+0.28%) |
Jul 31, 2020 | 113.60 | 113.60 | 111.81 | 113.04 | 78,979 | -0.50(-0.44%) |
Jul 30, 2020 | 113.74 | 113.74 | 112.23 | 113.54 | 49,449 | -2.15(-1.86%) |
Jul 29, 2020 | 113.14 | 115.77 | 113.14 | 115.69 | 256,634 | +2.34(+2.06%) |
Jul 28, 2020 | 113.62 | 114.17 | 113.32 | 113.35 | 207,506 | -0.65(-0.57%) |
Jul 27, 2020 | 114.14 | 114.36 | 112.89 | 114.01 | 66,522 | -0.43(-0.37%) |
Jul 24, 2020 | 114.89 | 115.41 | 114.27 | 114.44 | 58,590 | -0.77(-0.67%) |
Jul 23, 2020 | 115.20 | 116.12 | 114.60 | 115.21 | 116,375 | -0.06(-0.05%) |
Jul 22, 2020 | 114.38 | 115.50 | 114.33 | 115.27 | 97,107 | +0.10(+0.09%) |
Jul 21, 2020 | 114.21 | 115.54 | 114.09 | 115.16 | 144,414 | +1.80(+1.59%) |
Jul 20, 2020 | 112.63 | 113.86 | 112.43 | 113.36 | 73,156 | +0.17(+0.15%) |
Jul 17, 2020 | 114.17 | 114.25 | 113.18 | 113.20 | 92,608 | -0.88(-0.77%) |
Jul 16, 2020 | 113.94 | 115.12 | 113.24 | 114.07 | 114,661 | -0.82(-0.71%) |
Jul 15, 2020 | 115.00 | 115.25 | 113.59 | 114.89 | 147,733 | +2.62(+2.34%) |
Jul 14, 2020 | 111.33 | 112.33 | 110.49 | 112.26 | 164,905 | +0.48(+0.43%) |
Jul 13, 2020 | 113.14 | 113.79 | 111.51 | 111.78 | 168,797 | -0.08(-0.07%) |
Jul 10, 2020 | 108.59 | 112.02 | 108.46 | 111.86 | 117,718 | +3.09(+2.84%) |
Jul 09, 2020 | 111.21 | 111.21 | 107.75 | 108.77 | 126,093 | -2.42(-2.18%) |
Jul 08, 2020 | 110.17 | 111.33 | 109.69 | 111.19 | 132,755 | +1.23(+1.12%) |
Jul 07, 2020 | 111.70 | 111.82 | 109.81 | 109.96 | 143,194 | -2.79(-2.47%) |
Jul 06, 2020 | 112.83 | 113.48 | 112.10 | 112.75 | 926,691 | +1.98(+1.78%) |
Jul 02, 2020 | 112.80 | 113.34 | 110.54 | 110.77 | 81,555 | +0.31(+0.28%) |
Jul 01, 2020 | 111.70 | 112.09 | 110.23 | 110.47 | 97,433 | -0.80(-0.72%) |
Jun 30, 2020 | 109.24 | 111.83 | 109.24 | 111.27 | 121,866 | +1.61(+1.47%) |
Jun 29, 2020 | 109.21 | 110.20 | 108.61 | 109.66 | 92,694 | +1.35(+1.25%) |
Jun 26, 2020 | 111.77 | 111.77 | 108.25 | 108.30 | 137,785 | -5.19(-4.57%) |
Jun 25, 2020 | 110.18 | 113.63 | 110.18 | 113.49 | 99,433 | +2.95(+2.67%) |
Jun 24, 2020 | 113.63 | 113.63 | 110.21 | 110.54 | 142,349 | -4.39(-3.82%) |
Jun 23, 2020 | 115.90 | 116.68 | 114.90 | 114.93 | 150,675 | +0.49(+0.43%) |
Jun 22, 2020 | 113.96 | 115.12 | 113.18 | 114.44 | 156,071 | -0.09(-0.08%) |
Jun 19, 2020 | 117.44 | 117.44 | 113.27 | 114.53 | 445,870 | -0.89(-0.77%) |
Jun 18, 2020 | 114.44 | 116.27 | 114.17 | 115.41 | 129,087 | -0.08(-0.06%) |
Jun 17, 2020 | 117.56 | 117.56 | 115.31 | 115.49 | 208,842 | -1.56(-1.34%) |
Jun 16, 2020 | 119.67 | 119.67 | 114.83 | 117.05 | 2,079,904 | +1.93(+1.68%) |
Jun 15, 2020 | 110.33 | 115.46 | 109.74 | 115.12 | 217,042 | +1.23(+1.08%) |
Jun 12, 2020 | 115.09 | 115.09 | 110.99 | 113.90 | 201,595 | +3.38(+3.06%) |
Jun 11, 2020 | 113.97 | 115.83 | 110.36 | 110.52 | 302,675 | -9.53(-7.94%) |
Jun 10, 2020 | 123.74 | 123.74 | 119.98 | 120.05 | 308,620 | -4.07(-3.28%) |
Jun 09, 2020 | 123.61 | 125.16 | 122.76 | 124.12 | 509,451 | -1.81(-1.44%) |
Jun 08, 2020 | 126.28 | 126.28 | 124.32 | 125.93 | 827,975 | +1.89(+1.53%) |
Jun 05, 2020 | 126.12 | 126.62 | 123.55 | 124.03 | 836,089 | +4.44(+3.71%) |
Jun 04, 2020 | 117.88 | 119.70 | 116.74 | 119.59 | 4,445,992 | +1.58(+1.34%) |
Jun 03, 2020 | 116.07 | 118.34 | 115.98 | 118.01 | 479,581 | +4.10(+3.60%) |
Jun 02, 2020 | 114.55 | 114.93 | 113.23 | 113.92 | 52,563 | +0.84(+0.74%) |