Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 111.39 | 111.39 | 108.06 | 108.76 | 577,455 | -2.63(-2.36%) |
Aug 28, 2020 | 109.94 | 111.56 | 108.79 | 111.39 | 333,562 | +1.78(+1.63%) |
Aug 27, 2020 | 108.71 | 110.40 | 108.64 | 109.61 | 371,072 | +0.51(+0.47%) |
Aug 26, 2020 | 108.99 | 109.36 | 108.03 | 109.10 | 393,689 | -0.15(-0.14%) |
Aug 25, 2020 | 109.43 | 109.62 | 107.87 | 109.25 | 465,115 | +0.50(+0.46%) |
Aug 24, 2020 | 108.85 | 109.63 | 108.19 | 108.75 | 255,392 | +0.75(+0.70%) |
Aug 21, 2020 | 106.80 | 108.44 | 106.22 | 108.00 | 382,684 | +1.07(+1.00%) |
Aug 20, 2020 | 106.59 | 107.07 | 105.76 | 106.92 | 468,450 | -0.76(-0.71%) |
Aug 19, 2020 | 108.43 | 109.41 | 107.22 | 107.69 | 354,286 | -0.08(-0.08%) |
Aug 18, 2020 | 109.05 | 109.23 | 107.59 | 107.77 | 427,915 | -1.43(-1.31%) |
Aug 17, 2020 | 110.68 | 110.68 | 108.80 | 109.20 | 375,754 | -0.69(-0.63%) |
Aug 14, 2020 | 110.75 | 111.19 | 109.67 | 109.89 | 401,569 | -1.73(-1.55%) |
Aug 13, 2020 | 112.27 | 112.33 | 111.09 | 111.63 | 389,063 | -1.91(-1.69%) |
Aug 12, 2020 | 113.05 | 113.88 | 112.27 | 113.54 | 445,163 | +1.99(+1.78%) |
Aug 11, 2020 | 111.39 | 113.05 | 111.06 | 111.55 | 664,083 | +2.05(+1.87%) |
Aug 10, 2020 | 109.67 | 110.46 | 108.70 | 109.51 | 364,118 | +0.34(+0.31%) |
Aug 07, 2020 | 107.19 | 109.18 | 106.88 | 109.17 | 402,736 | +1.29(+1.20%) |
Aug 06, 2020 | 109.28 | 110.14 | 107.57 | 107.88 | 616,268 | -1.55(-1.41%) |
Aug 05, 2020 | 107.89 | 110.10 | 107.89 | 109.42 | 646,008 | +2.12(+1.98%) |
Aug 04, 2020 | 105.87 | 107.62 | 105.38 | 107.30 | 697,841 | +0.97(+0.91%) |
Aug 03, 2020 | 107.49 | 107.82 | 106.08 | 106.33 | 510,044 | -0.50(-0.47%) |
Jul 31, 2020 | 108.11 | 108.42 | 105.66 | 106.83 | 424,592 | -1.69(-1.55%) |
Jul 30, 2020 | 109.66 | 110.29 | 108.02 | 108.52 | 485,836 | -2.67(-2.40%) |
Jul 29, 2020 | 111.41 | 112.51 | 110.52 | 111.18 | 792,226 | +0.34(+0.31%) |
Jul 28, 2020 | 110.51 | 111.59 | 109.61 | 110.84 | 1,027,482 | +1.64(+1.50%) |
Jul 27, 2020 | 113.54 | 113.95 | 107.09 | 109.20 | 1,277,187 | -4.29(-3.78%) |
Jul 24, 2020 | 114.10 | 115.66 | 113.02 | 113.49 | 1,557,157 | -0.47(-0.41%) |
Jul 23, 2020 | 115.24 | 116.50 | 113.48 | 113.96 | 384,928 | -1.22(-1.06%) |
Jul 22, 2020 | 113.23 | 115.18 | 113.04 | 115.18 | 380,465 | +1.61(+1.42%) |
Jul 21, 2020 | 113.21 | 114.44 | 113.11 | 113.57 | 424,870 | +0.57(+0.50%) |
Jul 20, 2020 | 113.58 | 114.06 | 112.79 | 113.00 | 329,315 | -1.29(-1.13%) |
Jul 17, 2020 | 113.36 | 114.67 | 111.97 | 114.29 | 631,584 | +1.73(+1.54%) |
Jul 16, 2020 | 112.06 | 113.65 | 111.59 | 112.56 | 716,466 | +0.41(+0.36%) |
Jul 15, 2020 | 111.27 | 112.74 | 110.58 | 112.15 | 808,148 | +2.99(+2.74%) |
Jul 14, 2020 | 105.68 | 109.17 | 105.04 | 109.17 | 832,222 | +3.46(+3.27%) |
Jul 13, 2020 | 105.75 | 107.54 | 105.28 | 105.71 | 1,003,784 | +1.05(+1.00%) |
Jul 10, 2020 | 104.44 | 105.42 | 103.69 | 104.66 | 1,029,971 | +0.41(+0.39%) |
Jul 09, 2020 | 106.04 | 106.23 | 103.67 | 104.26 | 608,300 | -2.20(-2.07%) |
Jul 08, 2020 | 108.85 | 109.37 | 106.03 | 106.46 | 714,661 | -2.73(-2.50%) |
Jul 07, 2020 | 110.00 | 110.13 | 108.65 | 109.19 | 509,593 | -2.20(-1.97%) |
Jul 06, 2020 | 112.57 | 113.19 | 110.00 | 111.39 | 667,716 | +1.11(+1.01%) |
Jul 02, 2020 | 108.57 | 110.81 | 108.05 | 110.28 | 772,690 | +2.81(+2.61%) |
Jul 01, 2020 | 107.77 | 108.16 | 105.85 | 107.47 | 522,559 | -0.07(-0.06%) |
Jun 30, 2020 | 105.37 | 108.48 | 105.31 | 107.54 | 631,160 | +2.03(+1.92%) |
Jun 29, 2020 | 104.46 | 106.57 | 104.01 | 105.51 | 358,472 | +1.99(+1.92%) |
Jun 26, 2020 | 104.75 | 105.82 | 103.10 | 103.52 | 1,595,988 | -1.45(-1.38%) |
Jun 25, 2020 | 105.62 | 105.62 | 103.12 | 104.97 | 877,271 | -0.87(-0.82%) |
Jun 24, 2020 | 107.81 | 108.23 | 105.55 | 105.84 | 963,470 | -3.01(-2.76%) |
Jun 23, 2020 | 108.51 | 109.22 | 106.91 | 108.85 | 642,214 | +1.61(+1.50%) |
Jun 22, 2020 | 106.94 | 107.74 | 105.96 | 107.23 | 428,483 | -0.71(-0.65%) |
Jun 19, 2020 | 111.80 | 111.80 | 107.93 | 107.94 | 569,200 | -1.84(-1.67%) |
Jun 18, 2020 | 109.04 | 110.04 | 108.27 | 109.78 | 438,059 | +0.68(+0.62%) |
Jun 17, 2020 | 109.96 | 110.44 | 108.69 | 109.10 | 276,244 | -0.57(-0.52%) |
Jun 16, 2020 | 112.87 | 113.00 | 108.08 | 109.67 | 580,790 | +0.78(+0.72%) |
Jun 15, 2020 | 104.04 | 109.62 | 102.80 | 108.88 | 399,075 | +1.90(+1.78%) |
Jun 12, 2020 | 109.32 | 110.23 | 105.57 | 106.98 | 456,102 | +1.41(+1.33%) |
Jun 11, 2020 | 112.08 | 112.08 | 105.49 | 105.58 | 753,763 | -8.91(-7.78%) |
Jun 10, 2020 | 115.32 | 115.32 | 112.20 | 114.48 | 696,935 | -0.91(-0.78%) |
Jun 09, 2020 | 116.21 | 116.48 | 114.41 | 115.39 | 385,430 | -2.06(-1.76%) |
Jun 08, 2020 | 115.89 | 118.42 | 115.78 | 117.45 | 468,103 | +1.22(+1.05%) |
Jun 05, 2020 | 115.65 | 118.45 | 114.80 | 116.23 | 784,148 | +4.32(+3.86%) |
Jun 04, 2020 | 111.66 | 113.11 | 110.75 | 111.92 | 459,073 | -0.95(-0.84%) |
Jun 03, 2020 | 110.51 | 113.31 | 109.67 | 112.87 | 667,732 | +3.94(+3.62%) |
Jun 02, 2020 | 106.12 | 109.82 | 106.12 | 108.93 | 682,418 | +3.00(+2.83%) |