Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 99.96 | 102.92 | 99.73 | 102.92 | 335,952 | +3.50(+3.52%) |
Aug 28, 2020 | 100.19 | 102.39 | 99.20 | 99.42 | 338,592 | -2.28(-2.24%) |
Aug 27, 2020 | 106.27 | 106.27 | 100.34 | 101.71 | 425,517 | -4.41(-4.16%) |
Aug 26, 2020 | 105.74 | 107.34 | 105.36 | 106.12 | 188,422 | +0.91(+0.87%) |
Aug 25, 2020 | 105.05 | 107.49 | 104.60 | 105.21 | 246,249 | -1.52(-1.43%) |
Aug 24, 2020 | 110.30 | 111.98 | 106.73 | 106.73 | 265,880 | -6.01(-5.33%) |
Aug 21, 2020 | 112.28 | 113.73 | 110.83 | 112.74 | 194,805 | +0.68(+0.61%) |
Aug 20, 2020 | 114.26 | 114.94 | 111.22 | 112.05 | 244,342 | +0.30(+0.27%) |
Aug 19, 2020 | 109.69 | 112.20 | 108.10 | 111.75 | 231,016 | +1.75(+1.59%) |
Aug 18, 2020 | 108.10 | 111.14 | 107.94 | 110.00 | 229,046 | +1.67(+1.54%) |
Aug 17, 2020 | 107.64 | 108.70 | 107.03 | 108.33 | 188,443 | +1.06(+0.99%) |
Aug 14, 2020 | 108.93 | 109.08 | 105.59 | 107.26 | 263,583 | -0.38(-0.35%) |
Aug 13, 2020 | 107.03 | 108.55 | 105.36 | 107.64 | 288,869 | +1.83(+1.73%) |
Aug 12, 2020 | 102.47 | 107.68 | 102.16 | 105.81 | 343,182 | -0.53(-0.50%) |
Aug 11, 2020 | 103.99 | 107.11 | 101.40 | 106.35 | 599,101 | -1.14(-1.06%) |
Aug 10, 2020 | 106.50 | 108.40 | 106.12 | 107.49 | 330,231 | -0.38(-0.35%) |
Aug 07, 2020 | 113.27 | 114.11 | 107.64 | 107.87 | 354,249 | -4.11(-3.67%) |
Aug 06, 2020 | 112.89 | 114.26 | 111.44 | 111.98 | 293,936 | -0.53(-0.47%) |
Aug 05, 2020 | 115.25 | 115.25 | 111.98 | 112.51 | 397,916 | -4.64(-3.96%) |
Aug 04, 2020 | 117.91 | 118.90 | 116.46 | 117.15 | 428,113 | -0.15(-0.13%) |
Aug 03, 2020 | 116.39 | 118.67 | 115.73 | 117.30 | 296,314 | -0.23(-0.19%) |
Jul 31, 2020 | 116.92 | 122.32 | 116.92 | 117.53 | 516,742 | +0.15(+0.13%) |
Jul 30, 2020 | 118.67 | 121.48 | 117.00 | 117.38 | 483,689 | +3.88(+3.42%) |
Jul 29, 2020 | 120.57 | 120.72 | 113.50 | 113.50 | 382,656 | -7.68(-6.34%) |
Jul 28, 2020 | 122.09 | 122.63 | 118.90 | 121.18 | 266,299 | +0.23(+0.19%) |
Jul 27, 2020 | 120.95 | 125.25 | 120.19 | 120.95 | 340,486 | -0.23(-0.19%) |
Jul 24, 2020 | 119.96 | 121.86 | 118.82 | 121.18 | 498,811 | +2.05(+1.72%) |
Jul 23, 2020 | 118.59 | 121.33 | 116.77 | 119.13 | 595,834 | +1.06(+0.90%) |
Jul 22, 2020 | 121.79 | 121.86 | 117.91 | 118.06 | 376,953 | -2.13(-1.77%) |
Jul 21, 2020 | 121.26 | 121.79 | 118.14 | 120.19 | 542,010 | -3.80(-3.07%) |
Jul 20, 2020 | 124.60 | 125.90 | 122.40 | 124.00 | 418,888 | +0.38(+0.31%) |
Jul 17, 2020 | 122.78 | 126.04 | 122.63 | 123.61 | 544,847 | -0.69(-0.55%) |
Jul 16, 2020 | 124.98 | 126.20 | 121.94 | 124.30 | 751,545 | +1.98(+1.62%) |
Jul 15, 2020 | 122.93 | 126.12 | 121.33 | 122.32 | 1,092,912 | -7.00(-5.41%) |
Jul 14, 2020 | 134.87 | 136.17 | 128.79 | 129.32 | 1,277,828 | -3.58(-2.69%) |
Jul 13, 2020 | 126.89 | 133.81 | 125.14 | 132.90 | 1,304,909 | +2.36(+1.81%) |
Jul 10, 2020 | 139.51 | 140.48 | 130.38 | 130.54 | 1,130,946 | -8.06(-5.82%) |
Jul 09, 2020 | 132.51 | 142.94 | 131.75 | 138.60 | 1,240,537 | +6.24(+4.71%) |
Jul 08, 2020 | 134.87 | 136.85 | 131.40 | 132.36 | 757,335 | -2.13(-1.58%) |
Jul 07, 2020 | 130.99 | 136.55 | 130.61 | 134.49 | 678,663 | +5.63(+4.37%) |
Jul 06, 2020 | 127.27 | 129.85 | 124.83 | 128.86 | 601,728 | -4.56(-3.42%) |
Jul 02, 2020 | 127.19 | 134.71 | 125.52 | 133.43 | 781,259 | -0.53(-0.40%) |
Jul 01, 2020 | 134.04 | 136.55 | 131.22 | 133.96 | 679,782 | -0.76(-0.56%) |
Jun 30, 2020 | 142.10 | 142.56 | 133.05 | 134.72 | 707,187 | -6.39(-4.53%) |
Jun 29, 2020 | 143.32 | 147.43 | 140.50 | 141.11 | 925,074 | -5.10(-3.49%) |
Jun 26, 2020 | 138.45 | 146.51 | 136.70 | 146.21 | 1,398,552 | +13.08(+9.83%) |
Jun 25, 2020 | 144.99 | 144.99 | 132.29 | 133.12 | 992,509 | -8.75(-6.17%) |
Jun 24, 2020 | 133.12 | 144.84 | 132.82 | 141.87 | 1,514,103 | +13.16(+10.22%) |
Jun 23, 2020 | 125.29 | 129.09 | 124.07 | 128.71 | 605,951 | -1.37(-1.05%) |
Jun 22, 2020 | 132.06 | 134.65 | 128.71 | 130.08 | 713,858 | -0.38(-0.29%) |
Jun 19, 2020 | 120.88 | 133.20 | 120.42 | 130.46 | 916,541 | +3.73(+2.94%) |
Jun 18, 2020 | 129.62 | 130.16 | 124.68 | 126.73 | 608,212 | +0.46(+0.36%) |
Jun 17, 2020 | 121.03 | 126.58 | 121.03 | 126.28 | 556,316 | +4.03(+3.30%) |
Jun 16, 2020 | 113.95 | 129.47 | 113.57 | 122.25 | 1,018,753 | -6.39(-4.97%) |
Jun 15, 2020 | 145.60 | 146.21 | 127.19 | 128.64 | 1,082,557 | -4.34(-3.26%) |
Jun 12, 2020 | 129.78 | 144.23 | 129.09 | 132.97 | 1,625,801 | -12.70(-8.72%) |
Jun 11, 2020 | 135.71 | 145.98 | 130.84 | 145.68 | 1,891,506 | +26.09(+21.82%) |
Jun 10, 2020 | 111.14 | 119.71 | 111.14 | 119.58 | 841,132 | +8.90(+8.04%) |
Jun 09, 2020 | 111.82 | 113.34 | 108.55 | 110.68 | 785,738 | +5.10(+4.83%) |
Jun 08, 2020 | 104.75 | 109.62 | 104.52 | 105.59 | 640,192 | -5.40(-4.87%) |
Jun 05, 2020 | 106.88 | 113.12 | 106.50 | 110.99 | 1,212,804 | -13.54(-10.87%) |
Jun 04, 2020 | 127.72 | 130.84 | 124.38 | 124.53 | 755,378 | -2.66(-2.09%) |
Jun 03, 2020 | 134.19 | 134.19 | 125.90 | 127.19 | 1,273,038 | -12.70(-9.08%) |
Jun 02, 2020 | 139.97 | 142.56 | 137.61 | 139.89 | 733,617 | -3.57(-2.49%) |