Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 114.40 | 114.59 | 112.40 | 112.81 | 1,001,175 | -1.61(-1.41%) |
Aug 28, 2020 | 113.33 | 114.59 | 112.55 | 114.42 | 935,893 | +1.25(+1.10%) |
Aug 27, 2020 | 113.32 | 113.88 | 112.48 | 113.18 | 1,004,808 | +0.79(+0.70%) |
Aug 26, 2020 | 112.04 | 113.26 | 111.85 | 112.39 | 661,745 | +0.12(+0.11%) |
Aug 25, 2020 | 113.87 | 114.04 | 111.75 | 112.27 | 907,353 | -1.18(-1.04%) |
Aug 24, 2020 | 111.65 | 113.52 | 111.29 | 113.45 | 785,750 | +2.67(+2.41%) |
Aug 21, 2020 | 110.54 | 111.18 | 109.91 | 110.78 | 1,004,092 | -0.01(-0.01%) |
Aug 20, 2020 | 110.26 | 111.17 | 109.95 | 110.79 | 785,806 | -0.38(-0.34%) |
Aug 19, 2020 | 111.71 | 112.16 | 110.73 | 111.16 | 1,178,251 | -0.05(-0.04%) |
Aug 18, 2020 | 111.65 | 111.90 | 110.81 | 111.21 | 1,021,851 | -0.22(-0.19%) |
Aug 17, 2020 | 112.31 | 112.56 | 111.10 | 111.42 | 898,348 | -0.06(-0.05%) |
Aug 14, 2020 | 110.87 | 112.39 | 110.24 | 111.48 | 930,556 | +0.16(+0.14%) |
Aug 13, 2020 | 112.44 | 113.07 | 111.17 | 111.32 | 1,158,017 | -2.04(-1.80%) |
Aug 12, 2020 | 114.41 | 114.75 | 111.64 | 113.36 | 1,687,517 | +0.09(+0.08%) |
Aug 11, 2020 | 112.01 | 115.81 | 111.93 | 113.27 | 3,576,682 | +4.83(+4.45%) |
Aug 10, 2020 | 106.38 | 108.61 | 106.35 | 108.44 | 898,005 | +1.90(+1.79%) |
Aug 07, 2020 | 103.59 | 106.56 | 103.47 | 106.54 | 1,652,568 | +2.63(+2.53%) |
Aug 06, 2020 | 104.20 | 104.83 | 102.94 | 103.91 | 1,626,173 | -0.20(-0.20%) |
Aug 05, 2020 | 101.08 | 104.95 | 101.08 | 104.11 | 2,279,885 | +3.61(+3.59%) |
Aug 04, 2020 | 99.87 | 101.12 | 99.70 | 100.51 | 1,298,811 | +0.38(+0.38%) |
Aug 03, 2020 | 100.55 | 101.43 | 99.83 | 100.12 | 1,271,256 | -0.25(-0.25%) |
Jul 31, 2020 | 100.81 | 100.95 | 98.78 | 100.38 | 1,387,349 | -0.51(-0.51%) |
Jul 30, 2020 | 101.22 | 101.58 | 100.31 | 100.89 | 1,192,702 | -2.06(-2.00%) |
Jul 29, 2020 | 102.37 | 103.09 | 101.07 | 102.95 | 1,463,036 | +1.71(+1.69%) |
Jul 28, 2020 | 102.43 | 103.11 | 101.03 | 101.24 | 1,326,999 | -1.54(-1.50%) |
Jul 27, 2020 | 103.12 | 104.04 | 102.24 | 102.78 | 1,532,650 | -0.31(-0.30%) |
Jul 24, 2020 | 103.17 | 104.12 | 102.63 | 103.09 | 1,026,355 | -0.25(-0.24%) |
Jul 23, 2020 | 103.95 | 104.74 | 102.75 | 103.34 | 1,273,083 | -0.79(-0.76%) |
Jul 22, 2020 | 102.34 | 104.44 | 102.08 | 104.13 | 2,075,855 | +1.42(+1.38%) |
Jul 21, 2020 | 102.49 | 103.88 | 102.33 | 102.72 | 1,657,156 | +0.72(+0.70%) |
Jul 20, 2020 | 105.22 | 105.28 | 101.77 | 102.00 | 2,210,317 | -2.32(-2.23%) |
Jul 17, 2020 | 110.78 | 110.99 | 103.09 | 104.32 | 5,961,012 | -3.15(-2.93%) |
Jul 16, 2020 | 107.44 | 108.08 | 105.69 | 107.47 | 2,057,914 | -0.34(-0.31%) |
Jul 15, 2020 | 105.90 | 108.33 | 105.31 | 107.81 | 1,643,113 | +3.64(+3.49%) |
Jul 14, 2020 | 101.62 | 104.66 | 100.83 | 104.17 | 1,718,376 | +2.18(+2.14%) |
Jul 13, 2020 | 101.00 | 103.33 | 100.48 | 101.99 | 2,066,565 | +2.18(+2.19%) |
Jul 10, 2020 | 98.39 | 99.86 | 97.78 | 99.81 | 791,913 | +1.83(+1.87%) |
Jul 09, 2020 | 99.30 | 99.30 | 96.58 | 97.98 | 1,422,132 | -1.30(-1.31%) |
Jul 08, 2020 | 100.87 | 101.74 | 98.08 | 99.28 | 1,409,952 | -1.82(-1.80%) |
Jul 07, 2020 | 101.53 | 101.89 | 100.21 | 101.09 | 1,760,820 | -1.36(-1.33%) |
Jul 06, 2020 | 103.36 | 104.29 | 100.56 | 102.45 | 1,722,502 | +0.75(+0.74%) |
Jul 02, 2020 | 100.81 | 102.68 | 100.53 | 101.70 | 1,496,527 | +2.54(+2.56%) |
Jul 01, 2020 | 99.00 | 99.79 | 98.00 | 99.16 | 1,482,540 | +0.27(+0.27%) |
Jun 30, 2020 | 98.12 | 99.75 | 97.07 | 98.89 | 1,350,600 | +1.98(+2.04%) |
Jun 29, 2020 | 96.32 | 97.89 | 95.62 | 96.92 | 1,307,171 | +1.68(+1.76%) |
Jun 26, 2020 | 95.33 | 96.23 | 94.35 | 95.24 | 3,878,808 | -0.59(-0.61%) |
Jun 25, 2020 | 94.86 | 95.95 | 93.37 | 95.83 | 964,746 | +0.83(+0.87%) |
Jun 24, 2020 | 95.50 | 95.98 | 93.62 | 95.00 | 1,328,111 | -1.69(-1.75%) |
Jun 23, 2020 | 98.01 | 98.38 | 96.49 | 96.68 | 1,177,480 | +0.02(+0.02%) |
Jun 22, 2020 | 96.28 | 97.35 | 95.00 | 96.66 | 918,422 | -0.05(-0.05%) |
Jun 19, 2020 | 100.11 | 100.34 | 95.93 | 96.71 | 1,939,565 | -0.65(-0.67%) |
Jun 18, 2020 | 97.21 | 98.41 | 96.91 | 97.36 | 939,917 | -0.42(-0.43%) |
Jun 17, 2020 | 98.45 | 99.12 | 97.13 | 97.78 | 909,787 | +0.10(+0.11%) |
Jun 16, 2020 | 99.27 | 100.54 | 96.73 | 97.68 | 875,824 | +1.45(+1.51%) |
Jun 15, 2020 | 92.28 | 96.70 | 91.76 | 96.23 | 1,146,141 | +1.46(+1.54%) |
Jun 12, 2020 | 95.66 | 97.32 | 93.40 | 94.76 | 1,313,241 | +1.93(+2.08%) |
Jun 11, 2020 | 98.62 | 98.62 | 92.59 | 92.83 | 2,630,278 | -8.84(-8.69%) |
Jun 10, 2020 | 103.81 | 104.09 | 101.01 | 101.67 | 1,958,507 | -2.22(-2.14%) |
Jun 09, 2020 | 104.33 | 104.59 | 102.31 | 103.89 | 1,672,526 | -1.85(-1.75%) |
Jun 08, 2020 | 107.10 | 108.52 | 105.04 | 105.74 | 1,632,973 | -0.51(-0.48%) |
Jun 05, 2020 | 106.76 | 108.58 | 105.93 | 106.25 | 2,206,181 | +2.64(+2.55%) |
Jun 04, 2020 | 102.62 | 104.15 | 102.09 | 103.61 | 1,834,495 | -0.52(-0.50%) |
Jun 03, 2020 | 101.78 | 105.14 | 101.19 | 104.13 | 2,926,522 | +3.88(+3.87%) |
Jun 02, 2020 | 96.78 | 100.65 | 96.75 | 100.25 | 2,951,784 | +3.87(+4.01%) |