Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.70 | 118.00 | 107.66 | 114.22 | 5,534,429 | +7.23(+6.76%) |
Aug 28, 2020 | 106.54 | 107.08 | 104.75 | 106.99 | 1,065,100 | +0.88(+0.83%) |
Aug 27, 2020 | 104.34 | 106.50 | 103.77 | 106.11 | 1,305,083 | +1.81(+1.74%) |
Aug 26, 2020 | 103.01 | 104.47 | 102.50 | 104.30 | 1,618,308 | +0.96(+0.93%) |
Aug 25, 2020 | 101.94 | 103.36 | 101.54 | 103.34 | 1,177,272 | +0.91(+0.89%) |
Aug 24, 2020 | 101.00 | 102.84 | 100.75 | 102.43 | 1,731,153 | +1.92(+1.91%) |
Aug 21, 2020 | 100.80 | 101.14 | 99.91 | 100.51 | 1,211,900 | -0.46(-0.46%) |
Aug 20, 2020 | 101.60 | 102.07 | 100.25 | 100.97 | 1,348,177 | -0.73(-0.72%) |
Aug 19, 2020 | 103.71 | 104.00 | 101.29 | 101.70 | 1,136,751 | -1.61(-1.56%) |
Aug 18, 2020 | 103.24 | 104.29 | 102.16 | 103.31 | 1,306,317 | +0.56(+0.55%) |
Aug 17, 2020 | 102.96 | 103.41 | 102.09 | 102.75 | 1,634,169 | -0.22(-0.21%) |
Aug 14, 2020 | 101.18 | 103.46 | 101.17 | 102.97 | 865,800 | +1.08(+1.06%) |
Aug 13, 2020 | 102.54 | 103.29 | 101.74 | 101.89 | 1,092,591 | -0.89(-0.87%) |
Aug 12, 2020 | 100.79 | 103.00 | 100.78 | 102.78 | 1,650,411 | +1.54(+1.52%) |
Aug 11, 2020 | 102.86 | 102.86 | 101.10 | 101.24 | 1,510,182 | -0.64(-0.63%) |
Aug 10, 2020 | 103.10 | 103.66 | 101.11 | 101.88 | 1,829,850 | -1.40(-1.36%) |
Aug 07, 2020 | 103.60 | 104.16 | 102.31 | 103.28 | 1,846,400 | -0.62(-0.60%) |
Aug 06, 2020 | 103.05 | 104.44 | 102.00 | 103.90 | 1,203,415 | +1.15(+1.12%) |
Aug 05, 2020 | 105.37 | 105.67 | 102.26 | 102.75 | 1,266,134 | -2.70(-2.56%) |
Aug 04, 2020 | 104.73 | 105.45 | 103.14 | 105.45 | 1,552,616 | +0.60(+0.57%) |
Aug 03, 2020 | 102.67 | 105.13 | 101.75 | 104.85 | 1,410,029 | +2.36(+2.30%) |
Jul 31, 2020 | 103.88 | 104.79 | 101.26 | 102.49 | 2,158,900 | -2.32(-2.21%) |
Jul 30, 2020 | 105.20 | 108.48 | 104.52 | 104.81 | 2,128,635 | +0.21(+0.20%) |
Jul 29, 2020 | 105.59 | 105.99 | 104.29 | 104.60 | 1,258,823 | -0.61(-0.58%) |
Jul 28, 2020 | 107.21 | 107.77 | 104.79 | 105.21 | 1,201,747 | -1.64(-1.53%) |
Jul 27, 2020 | 102.32 | 107.84 | 102.18 | 106.85 | 2,573,519 | +5.36(+5.28%) |
Jul 24, 2020 | 104.40 | 104.61 | 100.83 | 101.49 | 2,437,400 | -3.30(-3.15%) |
Jul 23, 2020 | 106.28 | 106.79 | 104.52 | 104.79 | 1,215,935 | -1.09(-1.03%) |
Jul 22, 2020 | 107.50 | 107.86 | 104.77 | 105.88 | 1,706,043 | -1.13(-1.06%) |
Jul 21, 2020 | 109.37 | 109.59 | 106.51 | 107.01 | 1,812,510 | -2.53(-2.31%) |
Jul 20, 2020 | 109.83 | 111.25 | 109.48 | 109.54 | 1,124,454 | +0.30(+0.27%) |
Jul 17, 2020 | 109.94 | 110.40 | 107.85 | 109.24 | 1,860,400 | -0.23(-0.21%) |
Jul 16, 2020 | 111.23 | 111.39 | 108.01 | 109.47 | 1,232,565 | -1.66(-1.49%) |
Jul 15, 2020 | 109.06 | 111.51 | 108.36 | 111.13 | 1,359,039 | +2.56(+2.36%) |
Jul 14, 2020 | 106.89 | 109.14 | 105.67 | 108.57 | 1,799,602 | +1.54(+1.44%) |
Jul 13, 2020 | 108.75 | 110.32 | 106.40 | 107.03 | 1,563,860 | -1.79(-1.64%) |
Jul 10, 2020 | 108.38 | 109.20 | 107.77 | 108.82 | 1,233,100 | +0.35(+0.32%) |
Jul 09, 2020 | 108.71 | 109.25 | 106.23 | 108.47 | 1,787,840 | +0.47(+0.44%) |
Jul 08, 2020 | 112.80 | 113.00 | 107.94 | 108.00 | 2,379,822 | -4.46(-3.97%) |
Jul 07, 2020 | 113.00 | 113.44 | 112.28 | 112.46 | 1,525,064 | -1.11(-0.98%) |
Jul 06, 2020 | 113.75 | 113.99 | 112.42 | 113.57 | 1,540,609 | +1.27(+1.13%) |
Jul 02, 2020 | 114.49 | 114.49 | 111.72 | 112.30 | 1,283,100 | -0.09(-0.08%) |
Jul 01, 2020 | 112.06 | 113.08 | 110.96 | 112.39 | 1,433,494 | +0.15(+0.13%) |
Jun 30, 2020 | 110.99 | 112.85 | 110.70 | 112.24 | 2,103,560 | +1.02(+0.92%) |
Jun 29, 2020 | 113.59 | 113.88 | 110.58 | 111.22 | 1,730,827 | -2.39(-2.10%) |
Jun 26, 2020 | 113.48 | 114.64 | 110.54 | 113.61 | 5,042,500 | +0.14(+0.12%) |
Jun 25, 2020 | 111.62 | 113.65 | 110.75 | 113.47 | 1,353,793 | +1.52(+1.36%) |
Jun 24, 2020 | 113.96 | 115.75 | 111.36 | 111.95 | 2,096,448 | -3.54(-3.07%) |
Jun 23, 2020 | 117.74 | 119.50 | 115.06 | 115.49 | 1,878,016 | -1.43(-1.22%) |
Jun 22, 2020 | 118.86 | 119.78 | 116.83 | 116.92 | 2,137,819 | -2.43(-2.04%) |
Jun 19, 2020 | 116.95 | 119.52 | 116.20 | 119.35 | 2,807,800 | +3.03(+2.60%) |
Jun 18, 2020 | 114.68 | 116.82 | 114.15 | 116.32 | 1,359,565 | +0.80(+0.69%) |
Jun 17, 2020 | 114.15 | 116.80 | 113.93 | 115.52 | 1,521,522 | +2.12(+1.87%) |
Jun 16, 2020 | 112.28 | 114.71 | 109.83 | 113.40 | 1,926,454 | +2.96(+2.68%) |
Jun 15, 2020 | 108.23 | 111.64 | 107.75 | 110.44 | 1,878,114 | +1.14(+1.04%) |
Jun 12, 2020 | 111.90 | 112.11 | 107.39 | 109.30 | 2,474,600 | -0.52(-0.47%) |
Jun 11, 2020 | 114.42 | 115.03 | 109.66 | 109.82 | 2,905,651 | -6.51(-5.60%) |
Jun 10, 2020 | 115.99 | 117.29 | 115.35 | 116.33 | 1,607,270 | +0.34(+0.29%) |
Jun 09, 2020 | 119.01 | 120.17 | 115.78 | 115.99 | 2,274,807 | -3.75(-3.13%) |
Jun 08, 2020 | 114.61 | 120.50 | 114.61 | 119.74 | 2,686,216 | +4.53(+3.93%) |
Jun 05, 2020 | 113.78 | 116.42 | 112.63 | 115.21 | 1,416,100 | +1.53(+1.35%) |
Jun 04, 2020 | 113.19 | 114.30 | 112.76 | 113.68 | 1,357,330 | -0.09(-0.08%) |
Jun 03, 2020 | 116.85 | 117.60 | 113.61 | 113.77 | 1,395,949 | -2.51(-2.16%) |
Jun 02, 2020 | 117.67 | 118.31 | 114.42 | 116.28 | 2,036,667 | -2.64(-2.22%) |