Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 112.22 | 113.61 | 109.28 | 109.45 | 1,150,507 | -2.78(-2.48%) |
Aug 28, 2020 | 111.51 | 114.44 | 111.24 | 112.23 | 881,700 | +1.63(+1.47%) |
Aug 27, 2020 | 114.98 | 115.67 | 110.59 | 110.60 | 790,277 | -3.82(-3.34%) |
Aug 26, 2020 | 111.89 | 114.50 | 111.02 | 114.42 | 729,693 | +2.08(+1.85%) |
Aug 25, 2020 | 113.52 | 113.81 | 110.70 | 112.34 | 557,186 | -1.10(-0.97%) |
Aug 24, 2020 | 110.61 | 113.50 | 109.63 | 113.44 | 860,415 | +3.99(+3.65%) |
Aug 21, 2020 | 106.61 | 109.70 | 106.47 | 109.45 | 709,000 | +2.76(+2.59%) |
Aug 20, 2020 | 106.32 | 110.04 | 106.05 | 106.69 | 959,990 | -1.01(-0.94%) |
Aug 19, 2020 | 109.14 | 110.50 | 107.32 | 107.70 | 556,740 | -1.30(-1.19%) |
Aug 18, 2020 | 111.53 | 111.80 | 107.78 | 109.00 | 796,214 | -2.64(-2.36%) |
Aug 17, 2020 | 110.77 | 112.80 | 110.06 | 111.64 | 764,486 | +1.40(+1.27%) |
Aug 14, 2020 | 108.59 | 111.55 | 107.31 | 110.24 | 678,100 | +1.13(+1.04%) |
Aug 13, 2020 | 107.80 | 111.36 | 106.39 | 109.11 | 723,844 | +1.08(+1.00%) |
Aug 12, 2020 | 109.27 | 109.27 | 105.29 | 108.03 | 788,664 | +0.09(+0.08%) |
Aug 11, 2020 | 108.29 | 111.58 | 107.68 | 107.94 | 1,079,098 | +0.93(+0.87%) |
Aug 10, 2020 | 103.47 | 108.40 | 103.03 | 107.01 | 968,310 | +4.55(+4.44%) |
Aug 07, 2020 | 103.23 | 104.39 | 101.85 | 102.46 | 878,100 | -0.39(-0.38%) |
Aug 06, 2020 | 105.92 | 106.49 | 102.71 | 102.85 | 829,271 | -3.78(-3.54%) |
Aug 05, 2020 | 108.68 | 108.82 | 105.27 | 106.63 | 910,264 | -1.40(-1.30%) |
Aug 04, 2020 | 108.36 | 109.12 | 107.14 | 108.03 | 851,155 | +0.06(+0.06%) |
Aug 03, 2020 | 109.18 | 109.42 | 107.08 | 107.97 | 683,164 | -0.94(-0.86%) |
Jul 31, 2020 | 111.70 | 111.78 | 107.23 | 108.91 | 639,800 | -2.47(-2.22%) |
Jul 30, 2020 | 111.88 | 112.59 | 109.69 | 111.38 | 532,891 | -1.91(-1.69%) |
Jul 29, 2020 | 111.33 | 115.17 | 111.24 | 113.29 | 744,877 | +2.81(+2.54%) |
Jul 28, 2020 | 111.52 | 112.50 | 110.22 | 110.48 | 715,261 | -1.12(-1.00%) |
Jul 27, 2020 | 111.06 | 112.16 | 108.82 | 111.60 | 574,887 | +1.42(+1.29%) |
Jul 24, 2020 | 108.14 | 111.67 | 108.04 | 110.18 | 679,600 | +1.04(+0.95%) |
Jul 23, 2020 | 109.39 | 113.10 | 107.78 | 109.14 | 1,138,451 | +0.05(+0.05%) |
Jul 22, 2020 | 105.15 | 109.66 | 105.02 | 109.09 | 849,354 | +3.41(+3.23%) |
Jul 21, 2020 | 104.23 | 107.00 | 103.96 | 105.68 | 687,607 | +1.92(+1.85%) |
Jul 20, 2020 | 103.04 | 105.00 | 101.25 | 103.76 | 849,888 | +0.25(+0.24%) |
Jul 17, 2020 | 104.60 | 104.84 | 102.78 | 103.51 | 644,000 | -0.49(-0.47%) |
Jul 16, 2020 | 101.05 | 104.08 | 100.93 | 104.00 | 690,494 | +1.37(+1.33%) |
Jul 15, 2020 | 99.86 | 102.86 | 99.49 | 102.63 | 829,169 | +4.80(+4.91%) |
Jul 14, 2020 | 97.96 | 99.04 | 96.61 | 97.83 | 860,885 | -0.78(-0.79%) |
Jul 13, 2020 | 102.50 | 102.83 | 98.29 | 98.61 | 841,707 | -2.52(-2.49%) |
Jul 10, 2020 | 100.84 | 101.60 | 99.18 | 101.13 | 542,100 | +0.61(+0.61%) |
Jul 09, 2020 | 102.97 | 102.97 | 98.07 | 100.52 | 908,319 | -2.78(-2.69%) |
Jul 08, 2020 | 98.38 | 103.44 | 98.00 | 103.30 | 961,705 | +4.80(+4.87%) |
Jul 07, 2020 | 102.05 | 102.85 | 98.26 | 98.50 | 936,774 | -4.63(-4.49%) |
Jul 06, 2020 | 105.14 | 105.74 | 102.12 | 103.13 | 817,890 | -0.37(-0.36%) |
Jul 02, 2020 | 106.89 | 107.65 | 103.27 | 103.50 | 677,400 | -1.87(-1.77%) |
Jul 01, 2020 | 106.85 | 108.72 | 105.10 | 105.37 | 757,144 | -1.54(-1.44%) |
Jun 30, 2020 | 107.09 | 107.44 | 105.02 | 106.91 | 813,826 | -0.20(-0.19%) |
Jun 29, 2020 | 103.85 | 107.18 | 102.26 | 107.11 | 912,705 | +3.55(+3.43%) |
Jun 26, 2020 | 105.80 | 107.00 | 102.16 | 103.56 | 1,209,000 | -2.00(-1.89%) |
Jun 25, 2020 | 105.52 | 106.05 | 103.58 | 105.56 | 698,789 | -0.86(-0.81%) |
Jun 24, 2020 | 108.02 | 108.54 | 102.65 | 106.42 | 813,134 | -2.45(-2.25%) |
Jun 23, 2020 | 111.39 | 111.78 | 108.58 | 108.87 | 593,812 | -0.68(-0.62%) |
Jun 22, 2020 | 106.98 | 110.30 | 106.61 | 109.55 | 902,923 | +2.30(+2.14%) |
Jun 19, 2020 | 112.69 | 114.09 | 106.61 | 107.25 | 1,042,200 | -4.02(-3.61%) |
Jun 18, 2020 | 111.17 | 114.30 | 110.68 | 111.27 | 678,206 | -1.20(-1.07%) |
Jun 17, 2020 | 113.48 | 114.60 | 111.34 | 112.47 | 777,697 | -0.50(-0.44%) |
Jun 16, 2020 | 114.35 | 115.40 | 110.99 | 112.97 | 875,108 | +3.14(+2.86%) |
Jun 15, 2020 | 107.00 | 110.09 | 104.68 | 109.83 | 1,026,344 | -0.62(-0.56%) |
Jun 12, 2020 | 108.86 | 110.97 | 106.40 | 110.45 | 1,527,700 | +4.05(+3.81%) |
Jun 11, 2020 | 109.25 | 110.15 | 104.73 | 106.40 | 2,092,293 | -7.27(-6.40%) |
Jun 10, 2020 | 116.76 | 118.95 | 112.46 | 113.67 | 5,906,466 | +9.77(+9.40%) |
Jun 09, 2020 | 106.00 | 106.35 | 102.38 | 103.90 | 2,285,578 | -3.44(-3.20%) |
Jun 08, 2020 | 111.85 | 112.29 | 105.14 | 107.34 | 1,777,374 | -2.71(-2.46%) |
Jun 05, 2020 | 110.57 | 111.90 | 107.43 | 110.05 | 1,713,500 | +4.23(+4.00%) |
Jun 04, 2020 | 108.47 | 110.21 | 105.13 | 105.82 | 1,489,384 | -2.05(-1.90%) |
Jun 03, 2020 | 106.46 | 108.94 | 105.80 | 107.87 | 1,064,431 | +3.02(+2.88%) |
Jun 02, 2020 | 104.29 | 106.23 | 102.47 | 104.85 | 1,026,886 | +2.12(+2.06%) |