Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 121.94 | 121.94 | 120.15 | 120.15 | 48,930 | -1.92(-1.57%) |
Aug 28, 2020 | 121.69 | 122.22 | 120.94 | 122.06 | 109,081 | +0.99(+0.82%) |
Aug 27, 2020 | 119.33 | 121.48 | 119.33 | 121.07 | 68,837 | +1.98(+1.67%) |
Aug 26, 2020 | 119.51 | 119.88 | 118.78 | 119.09 | 72,632 | -0.52(-0.44%) |
Aug 25, 2020 | 120.12 | 120.27 | 118.77 | 119.61 | 50,180 | +0.52(+0.44%) |
Aug 24, 2020 | 117.14 | 119.09 | 116.92 | 119.09 | 48,107 | +2.60(+2.23%) |
Aug 21, 2020 | 116.35 | 117.15 | 116.14 | 116.49 | 97,959 | -0.17(-0.14%) |
Aug 20, 2020 | 116.23 | 116.79 | 116.03 | 116.66 | 61,834 | -0.56(-0.48%) |
Aug 19, 2020 | 117.40 | 118.19 | 117.07 | 117.22 | 60,885 | +0.31(+0.26%) |
Aug 18, 2020 | 118.19 | 118.19 | 116.76 | 116.91 | 50,001 | -1.15(-0.97%) |
Aug 17, 2020 | 118.87 | 118.87 | 117.89 | 118.06 | 112,219 | -0.95(-0.80%) |
Aug 14, 2020 | 117.96 | 119.42 | 117.96 | 119.02 | 46,734 | +0.48(+0.40%) |
Aug 13, 2020 | 118.57 | 119.56 | 118.17 | 118.54 | 73,308 | -0.95(-0.80%) |
Aug 12, 2020 | 121.69 | 121.69 | 118.62 | 119.49 | 90,546 | -0.11(-0.09%) |
Aug 11, 2020 | 119.70 | 121.78 | 119.36 | 119.61 | 116,805 | +1.74(+1.48%) |
Aug 10, 2020 | 117.93 | 118.52 | 117.55 | 117.87 | 58,176 | +0.32(+0.27%) |
Aug 07, 2020 | 115.28 | 117.55 | 114.91 | 117.55 | 67,801 | +1.80(+1.55%) |
Aug 06, 2020 | 115.45 | 115.95 | 114.89 | 115.75 | 63,304 | +0.11(+0.10%) |
Aug 05, 2020 | 114.33 | 115.67 | 114.33 | 115.64 | 87,700 | +2.15(+1.90%) |
Aug 04, 2020 | 113.30 | 113.55 | 112.91 | 113.49 | 55,537 | -0.25(-0.22%) |
Aug 03, 2020 | 113.95 | 114.45 | 113.30 | 113.74 | 56,644 | +0.32(+0.28%) |
Jul 31, 2020 | 113.99 | 113.99 | 112.19 | 113.42 | 78,710 | -0.51(-0.44%) |
Jul 30, 2020 | 114.13 | 114.13 | 112.61 | 113.93 | 49,280 | -2.16(-1.86%) |
Jul 29, 2020 | 113.53 | 116.17 | 113.53 | 116.09 | 255,758 | +2.35(+2.06%) |
Jul 28, 2020 | 114.01 | 114.57 | 113.70 | 113.74 | 206,797 | -0.65(-0.57%) |
Jul 27, 2020 | 114.53 | 114.75 | 113.28 | 114.40 | 66,295 | -0.43(-0.38%) |
Jul 24, 2020 | 115.29 | 115.80 | 114.66 | 114.83 | 58,390 | -0.78(-0.67%) |
Jul 23, 2020 | 115.59 | 116.52 | 115.00 | 115.60 | 115,978 | -0.06(-0.05%) |
Jul 22, 2020 | 114.77 | 115.89 | 114.72 | 115.66 | 96,775 | +0.10(+0.09%) |
Jul 21, 2020 | 114.60 | 115.94 | 114.48 | 115.56 | 143,921 | +1.81(+1.59%) |
Jul 20, 2020 | 113.01 | 114.25 | 112.82 | 113.75 | 72,906 | +0.17(+0.15%) |
Jul 17, 2020 | 114.56 | 114.64 | 113.56 | 113.58 | 92,291 | -0.88(-0.77%) |
Jul 16, 2020 | 114.33 | 115.51 | 113.63 | 114.46 | 114,269 | -0.82(-0.71%) |
Jul 15, 2020 | 115.39 | 115.64 | 113.98 | 115.28 | 147,229 | +2.63(+2.34%) |
Jul 14, 2020 | 111.71 | 112.71 | 110.87 | 112.65 | 164,342 | +0.49(+0.43%) |
Jul 13, 2020 | 113.53 | 114.18 | 111.89 | 112.16 | 168,221 | -0.08(-0.07%) |
Jul 10, 2020 | 108.97 | 112.41 | 108.83 | 112.25 | 117,316 | +3.11(+2.84%) |
Jul 09, 2020 | 111.59 | 111.59 | 108.11 | 109.14 | 125,663 | -2.43(-2.18%) |
Jul 08, 2020 | 110.55 | 111.71 | 110.07 | 111.57 | 132,302 | +1.23(+1.12%) |
Jul 07, 2020 | 112.09 | 112.20 | 110.19 | 110.34 | 142,705 | -2.80(-2.47%) |
Jul 06, 2020 | 113.22 | 113.86 | 112.48 | 113.14 | 923,527 | +1.98(+1.78%) |
Jul 02, 2020 | 113.18 | 113.72 | 110.92 | 111.15 | 81,276 | +0.31(+0.28%) |
Jul 01, 2020 | 112.09 | 112.47 | 110.61 | 110.85 | 97,101 | -0.80(-0.72%) |
Jun 30, 2020 | 109.61 | 112.21 | 109.61 | 111.65 | 121,450 | +1.62(+1.47%) |
Jun 29, 2020 | 109.58 | 110.58 | 108.98 | 110.03 | 92,378 | +1.36(+1.25%) |
Jun 26, 2020 | 112.15 | 112.15 | 108.62 | 108.67 | 137,314 | -5.21(-4.57%) |
Jun 25, 2020 | 110.55 | 114.02 | 110.55 | 113.88 | 99,094 | +2.96(+2.67%) |
Jun 24, 2020 | 114.02 | 114.02 | 110.59 | 110.92 | 141,863 | -4.40(-3.82%) |
Jun 23, 2020 | 116.30 | 117.08 | 115.30 | 115.32 | 150,160 | +0.49(+0.43%) |
Jun 22, 2020 | 114.35 | 115.52 | 113.56 | 114.83 | 155,538 | -0.09(-0.08%) |
Jun 19, 2020 | 117.84 | 117.84 | 113.66 | 114.92 | 444,348 | -0.89(-0.77%) |
Jun 18, 2020 | 114.84 | 116.67 | 114.56 | 115.81 | 128,647 | -0.08(-0.06%) |
Jun 17, 2020 | 117.96 | 117.96 | 115.71 | 115.88 | 208,129 | -1.57(-1.34%) |
Jun 16, 2020 | 120.08 | 120.08 | 115.22 | 117.45 | 2,072,803 | +1.94(+1.68%) |
Jun 15, 2020 | 110.70 | 115.86 | 110.11 | 115.52 | 216,301 | +1.23(+1.08%) |
Jun 12, 2020 | 115.48 | 115.48 | 111.37 | 114.29 | 200,907 | +3.39(+3.06%) |
Jun 11, 2020 | 114.36 | 116.23 | 110.73 | 110.89 | 301,642 | -9.56(-7.94%) |
Jun 10, 2020 | 124.16 | 124.16 | 120.39 | 120.46 | 307,566 | -4.08(-3.28%) |
Jun 09, 2020 | 124.04 | 125.59 | 123.18 | 124.54 | 507,712 | -1.82(-1.44%) |
Jun 08, 2020 | 126.71 | 126.71 | 124.75 | 126.36 | 825,148 | +1.90(+1.53%) |
Jun 05, 2020 | 126.56 | 127.06 | 123.97 | 124.46 | 833,234 | +4.46(+3.71%) |
Jun 04, 2020 | 118.29 | 120.11 | 117.14 | 120.00 | 4,430,812 | +1.58(+1.34%) |
Jun 03, 2020 | 116.47 | 118.74 | 116.38 | 118.42 | 477,944 | +4.11(+3.60%) |
Jun 02, 2020 | 114.94 | 115.32 | 113.62 | 114.31 | 52,383 | +0.84(+0.74%) |