Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 132.18 | 134.01 | 131.62 | 132.04 | 288,642 | -0.03(-0.02%) |
Aug 28, 2020 | 134.31 | 135.41 | 131.72 | 132.07 | 211,528 | -1.55(-1.16%) |
Aug 27, 2020 | 134.08 | 134.82 | 132.28 | 133.61 | 248,152 | +0.08(+0.06%) |
Aug 26, 2020 | 135.63 | 136.28 | 132.73 | 133.53 | 309,639 | -2.39(-1.76%) |
Aug 25, 2020 | 137.72 | 137.93 | 135.88 | 135.92 | 209,552 | -1.16(-0.85%) |
Aug 24, 2020 | 135.97 | 137.43 | 135.40 | 137.09 | 257,628 | +1.84(+1.36%) |
Aug 21, 2020 | 136.60 | 137.18 | 134.35 | 135.25 | 304,882 | -1.67(-1.22%) |
Aug 20, 2020 | 138.29 | 139.21 | 136.91 | 136.91 | 352,924 | -2.66(-1.91%) |
Aug 19, 2020 | 139.49 | 141.07 | 138.65 | 139.58 | 274,637 | -0.07(-0.05%) |
Aug 18, 2020 | 138.87 | 139.89 | 136.28 | 139.64 | 306,892 | +0.74(+0.54%) |
Aug 17, 2020 | 138.06 | 140.09 | 137.59 | 138.90 | 274,707 | +0.88(+0.64%) |
Aug 14, 2020 | 135.71 | 138.25 | 134.06 | 138.02 | 160,152 | +1.96(+1.44%) |
Aug 13, 2020 | 136.10 | 137.38 | 134.80 | 136.06 | 137,942 | -0.46(-0.34%) |
Aug 12, 2020 | 135.81 | 137.68 | 134.75 | 136.52 | 168,468 | +1.82(+1.35%) |
Aug 11, 2020 | 137.69 | 138.36 | 134.51 | 134.70 | 245,221 | -1.97(-1.44%) |
Aug 10, 2020 | 137.56 | 139.16 | 136.50 | 136.67 | 228,176 | -1.54(-1.11%) |
Aug 07, 2020 | 135.45 | 139.36 | 135.43 | 138.21 | 361,365 | +2.56(+1.88%) |
Aug 06, 2020 | 134.86 | 136.69 | 134.51 | 135.65 | 204,480 | +0.79(+0.59%) |
Aug 05, 2020 | 136.07 | 136.27 | 132.73 | 134.86 | 266,478 | -1.19(-0.87%) |
Aug 04, 2020 | 132.34 | 136.44 | 130.89 | 136.04 | 307,322 | +3.10(+2.33%) |
Aug 03, 2020 | 130.87 | 133.91 | 130.71 | 132.94 | 278,534 | +3.30(+2.55%) |
Jul 31, 2020 | 129.78 | 130.50 | 127.93 | 129.64 | 239,922 | -1.16(-0.89%) |
Jul 30, 2020 | 128.63 | 131.27 | 127.85 | 130.80 | 223,286 | +0.83(+0.64%) |
Jul 29, 2020 | 130.85 | 132.60 | 129.60 | 129.97 | 214,446 | -0.42(-0.32%) |
Jul 28, 2020 | 133.07 | 133.88 | 130.29 | 130.39 | 238,787 | -2.73(-2.05%) |
Jul 27, 2020 | 133.01 | 134.04 | 132.64 | 133.12 | 303,671 | +0.12(+0.09%) |
Jul 24, 2020 | 136.54 | 137.71 | 132.47 | 133.01 | 388,942 | -3.50(-2.56%) |
Jul 23, 2020 | 137.61 | 138.26 | 134.87 | 136.50 | 513,487 | -0.48(-0.35%) |
Jul 22, 2020 | 132.32 | 137.25 | 131.19 | 136.98 | 769,439 | +5.08(+3.85%) |
Jul 21, 2020 | 117.98 | 134.42 | 115.53 | 131.90 | 1,139,540 | +16.46(+14.26%) |
Jul 20, 2020 | 114.42 | 116.10 | 113.62 | 115.44 | 390,063 | +1.02(+0.89%) |
Jul 17, 2020 | 113.97 | 115.38 | 112.92 | 114.42 | 299,060 | +1.01(+0.89%) |
Jul 16, 2020 | 114.17 | 115.37 | 112.92 | 113.42 | 298,390 | -1.38(-1.20%) |
Jul 15, 2020 | 114.89 | 116.65 | 114.03 | 114.80 | 348,739 | +1.25(+1.10%) |
Jul 14, 2020 | 110.11 | 113.73 | 109.94 | 113.54 | 373,923 | +3.05(+2.76%) |
Jul 13, 2020 | 113.32 | 114.93 | 110.43 | 110.49 | 312,364 | -1.81(-1.61%) |
Jul 10, 2020 | 110.45 | 113.47 | 110.14 | 112.30 | 309,070 | +2.30(+2.09%) |
Jul 09, 2020 | 108.92 | 110.95 | 108.29 | 110.00 | 292,828 | +0.48(+0.44%) |
Jul 08, 2020 | 109.42 | 111.41 | 108.71 | 109.52 | 236,438 | -0.19(-0.17%) |
Jul 07, 2020 | 110.04 | 110.45 | 108.72 | 109.70 | 252,941 | -1.19(-1.07%) |
Jul 06, 2020 | 110.59 | 112.19 | 110.30 | 110.89 | 278,147 | +1.43(+1.31%) |
Jul 02, 2020 | 111.06 | 111.53 | 108.48 | 109.46 | 298,550 | -0.17(-0.15%) |
Jul 01, 2020 | 110.14 | 111.36 | 108.83 | 109.63 | 284,239 | -0.61(-0.55%) |
Jun 30, 2020 | 106.89 | 110.63 | 106.89 | 110.23 | 399,063 | +2.95(+2.75%) |
Jun 29, 2020 | 109.14 | 109.51 | 106.83 | 107.29 | 615,173 | -1.11(-1.02%) |
Jun 26, 2020 | 113.57 | 114.41 | 108.36 | 108.39 | 1,080,009 | -5.31(-4.67%) |
Jun 25, 2020 | 114.24 | 115.95 | 112.55 | 113.70 | 414,500 | -0.76(-0.67%) |
Jun 24, 2020 | 113.02 | 115.41 | 110.70 | 114.46 | 423,302 | +0.16(+0.14%) |
Jun 23, 2020 | 114.70 | 116.25 | 113.95 | 114.31 | 382,053 | +0.48(+0.42%) |
Jun 22, 2020 | 111.37 | 113.92 | 109.77 | 113.83 | 297,180 | +2.42(+2.17%) |
Jun 19, 2020 | 111.53 | 112.57 | 109.50 | 111.41 | 749,898 | +0.90(+0.82%) |
Jun 18, 2020 | 110.93 | 112.77 | 110.27 | 110.51 | 389,693 | -0.63(-0.56%) |
Jun 17, 2020 | 110.81 | 112.17 | 109.38 | 111.13 | 289,994 | -0.06(-0.05%) |
Jun 16, 2020 | 112.97 | 113.14 | 109.51 | 111.19 | 336,410 | +1.78(+1.63%) |
Jun 15, 2020 | 105.09 | 109.41 | 104.05 | 109.41 | 309,412 | +2.12(+1.98%) |
Jun 12, 2020 | 108.78 | 109.07 | 103.22 | 107.29 | 373,519 | +0.28(+0.27%) |
Jun 11, 2020 | 111.21 | 112.89 | 106.22 | 107.00 | 419,822 | -6.53(-5.75%) |
Jun 10, 2020 | 110.77 | 115.27 | 110.77 | 113.53 | 489,990 | +3.13(+2.84%) |
Jun 09, 2020 | 111.81 | 112.20 | 109.00 | 110.40 | 404,898 | -2.35(-2.08%) |
Jun 08, 2020 | 110.90 | 114.15 | 110.88 | 112.75 | 412,559 | +2.52(+2.28%) |
Jun 05, 2020 | 110.73 | 111.88 | 109.45 | 110.23 | 374,949 | +1.54(+1.41%) |
Jun 04, 2020 | 110.17 | 111.36 | 108.51 | 108.70 | 297,773 | -2.34(-2.11%) |
Jun 03, 2020 | 114.04 | 114.96 | 110.88 | 111.04 | 409,785 | -2.22(-1.96%) |
Jun 02, 2020 | 113.92 | 115.07 | 112.06 | 113.26 | 234,603 | +0.33(+0.29%) |