Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 102.85 | 104.87 | 102.83 | 103.89 | 1,461,171 | +0.46(+0.44%) |
Aug 28, 2020 | 102.95 | 103.76 | 101.58 | 103.43 | 1,635,148 | +0.69(+0.67%) |
Aug 27, 2020 | 102.00 | 104.41 | 97.22 | 102.74 | 6,030,225 | -7.77(-7.03%) |
Aug 26, 2020 | 110.45 | 110.92 | 108.92 | 110.51 | 1,927,421 | +0.00(+0.00%) |
Aug 25, 2020 | 110.15 | 111.53 | 109.06 | 110.51 | 1,325,518 | +0.68(+0.62%) |
Aug 24, 2020 | 110.27 | 110.37 | 108.62 | 109.83 | 1,240,533 | -0.22(-0.20%) |
Aug 21, 2020 | 110.03 | 110.41 | 108.77 | 110.04 | 1,025,247 | -0.08(-0.07%) |
Aug 20, 2020 | 109.99 | 112.87 | 109.93 | 110.12 | 1,048,888 | +0.23(+0.21%) |
Aug 19, 2020 | 112.96 | 112.96 | 109.53 | 109.89 | 1,439,571 | -2.19(-1.95%) |
Aug 18, 2020 | 112.07 | 112.47 | 111.32 | 112.07 | 837,805 | +0.00(+0.00%) |
Aug 17, 2020 | 112.44 | 113.71 | 111.78 | 112.07 | 1,000,045 | -0.01(-0.01%) |
Aug 14, 2020 | 113.22 | 113.57 | 111.50 | 112.08 | 885,941 | -1.62(-1.43%) |
Aug 13, 2020 | 112.76 | 113.72 | 111.90 | 113.70 | 696,401 | +0.56(+0.49%) |
Aug 12, 2020 | 112.53 | 113.74 | 111.56 | 113.14 | 868,090 | +0.94(+0.84%) |
Aug 11, 2020 | 113.77 | 113.93 | 110.92 | 112.20 | 1,328,001 | -1.03(-0.91%) |
Aug 10, 2020 | 116.53 | 116.73 | 113.00 | 113.23 | 1,340,477 | -3.71(-3.17%) |
Aug 07, 2020 | 116.04 | 117.82 | 115.53 | 116.94 | 1,179,971 | +0.65(+0.56%) |
Aug 06, 2020 | 118.61 | 118.77 | 115.13 | 116.28 | 1,281,589 | -2.38(-2.01%) |
Aug 05, 2020 | 119.94 | 120.20 | 117.81 | 118.66 | 813,016 | -0.97(-0.81%) |
Aug 04, 2020 | 120.80 | 121.01 | 117.96 | 119.64 | 1,241,162 | -1.78(-1.47%) |
Aug 03, 2020 | 119.29 | 122.06 | 118.98 | 121.42 | 1,430,971 | +2.75(+2.31%) |
Jul 31, 2020 | 118.46 | 118.94 | 116.74 | 118.67 | 1,212,843 | +0.29(+0.24%) |
Jul 30, 2020 | 116.81 | 118.62 | 116.19 | 118.38 | 957,721 | +0.52(+0.44%) |
Jul 29, 2020 | 116.50 | 118.57 | 116.05 | 117.86 | 2,016,036 | +2.56(+2.22%) |
Jul 28, 2020 | 115.99 | 117.53 | 115.06 | 115.30 | 1,182,135 | -0.54(-0.47%) |
Jul 27, 2020 | 116.59 | 117.90 | 115.50 | 115.84 | 1,504,299 | -0.89(-0.76%) |
Jul 24, 2020 | 118.56 | 118.56 | 115.81 | 116.73 | 1,279,979 | -2.44(-2.05%) |
Jul 23, 2020 | 118.57 | 123.10 | 117.09 | 119.17 | 2,060,893 | -2.02(-1.67%) |
Jul 22, 2020 | 120.11 | 121.24 | 119.64 | 121.19 | 1,345,861 | +1.07(+0.89%) |
Jul 21, 2020 | 118.52 | 120.53 | 118.18 | 120.11 | 1,196,491 | +1.60(+1.35%) |
Jul 20, 2020 | 118.50 | 119.17 | 116.95 | 118.52 | 1,365,494 | +1.67(+1.43%) |
Jul 17, 2020 | 115.76 | 118.50 | 115.63 | 116.84 | 2,048,887 | +1.34(+1.16%) |
Jul 16, 2020 | 113.93 | 117.04 | 113.13 | 115.51 | 1,688,216 | +1.34(+1.18%) |
Jul 15, 2020 | 115.58 | 115.99 | 111.86 | 114.16 | 1,872,238 | -0.44(-0.38%) |
Jul 14, 2020 | 113.12 | 114.64 | 110.95 | 114.60 | 2,348,672 | +3.33(+3.00%) |
Jul 13, 2020 | 111.14 | 115.15 | 110.67 | 111.27 | 2,488,047 | +2.17(+1.99%) |
Jul 10, 2020 | 108.35 | 109.63 | 108.25 | 109.10 | 911,961 | +0.91(+0.84%) |
Jul 09, 2020 | 110.20 | 110.53 | 107.60 | 108.19 | 1,563,310 | -1.93(-1.76%) |
Jul 08, 2020 | 109.43 | 110.20 | 108.58 | 110.13 | 1,025,955 | +0.57(+0.52%) |
Jul 07, 2020 | 109.41 | 110.43 | 108.54 | 109.56 | 1,023,585 | -0.47(-0.42%) |
Jul 06, 2020 | 108.83 | 110.60 | 108.83 | 110.03 | 1,553,891 | +2.17(+2.01%) |
Jul 02, 2020 | 106.85 | 108.62 | 106.33 | 107.86 | 919,093 | +1.85(+1.75%) |
Jul 01, 2020 | 105.92 | 106.86 | 104.56 | 106.01 | 1,247,215 | +0.08(+0.08%) |
Jun 30, 2020 | 102.67 | 106.43 | 102.60 | 105.93 | 1,239,818 | +3.29(+3.21%) |
Jun 29, 2020 | 102.86 | 103.08 | 101.20 | 102.64 | 1,590,425 | +0.19(+0.18%) |
Jun 26, 2020 | 100.51 | 102.99 | 99.95 | 102.45 | 2,111,666 | +1.78(+1.77%) |
Jun 25, 2020 | 97.03 | 100.97 | 95.98 | 100.67 | 1,878,896 | +3.49(+3.59%) |
Jun 24, 2020 | 98.93 | 100.38 | 96.17 | 97.18 | 1,777,470 | -2.24(-2.25%) |
Jun 23, 2020 | 102.15 | 102.63 | 98.61 | 99.42 | 1,698,324 | -2.74(-2.68%) |
Jun 22, 2020 | 101.05 | 102.23 | 99.70 | 102.16 | 1,202,999 | +1.53(+1.52%) |
Jun 19, 2020 | 104.74 | 104.74 | 100.61 | 100.64 | 2,618,926 | -2.62(-2.54%) |
Jun 18, 2020 | 104.86 | 105.17 | 102.63 | 103.26 | 888,444 | -2.43(-2.30%) |
Jun 17, 2020 | 106.74 | 106.87 | 104.98 | 105.68 | 1,091,549 | -0.16(-0.15%) |
Jun 16, 2020 | 107.15 | 107.31 | 103.71 | 105.84 | 882,378 | +1.01(+0.97%) |
Jun 15, 2020 | 101.32 | 104.89 | 100.27 | 104.83 | 1,249,801 | +2.03(+1.97%) |
Jun 12, 2020 | 105.22 | 105.54 | 100.41 | 102.80 | 1,358,683 | -0.31(-0.30%) |
Jun 11, 2020 | 104.50 | 104.62 | 102.37 | 103.11 | 1,707,895 | -3.14(-2.96%) |
Jun 10, 2020 | 109.01 | 109.01 | 105.31 | 106.25 | 1,590,987 | -2.26(-2.08%) |
Jun 09, 2020 | 108.76 | 109.17 | 107.58 | 108.51 | 1,783,132 | -0.06(-0.05%) |
Jun 08, 2020 | 108.38 | 110.81 | 107.90 | 108.57 | 1,645,849 | -0.28(-0.26%) |
Jun 05, 2020 | 111.96 | 112.14 | 108.44 | 108.84 | 1,643,889 | -2.26(-2.03%) |
Jun 04, 2020 | 110.25 | 112.95 | 109.82 | 111.10 | 1,070,353 | +0.03(+0.02%) |
Jun 03, 2020 | 114.65 | 115.14 | 110.63 | 111.08 | 1,641,939 | -2.89(-2.54%) |
Jun 02, 2020 | 111.55 | 114.69 | 111.27 | 113.97 | 2,390,227 | +3.88(+3.52%) |