Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 113.54 | 113.55 | 112.61 | 112.66 | 2,934,314 | -0.95(-0.84%) |
Aug 28, 2020 | 113.19 | 113.69 | 112.59 | 113.61 | 1,258,758 | +0.78(+0.69%) |
Aug 27, 2020 | 112.36 | 113.21 | 112.30 | 112.83 | 1,876,794 | +0.80(+0.71%) |
Aug 26, 2020 | 112.16 | 112.26 | 111.58 | 112.04 | 1,665,101 | -0.22(-0.20%) |
Aug 25, 2020 | 112.71 | 112.87 | 111.73 | 112.26 | 1,378,135 | -0.08(-0.07%) |
Aug 24, 2020 | 111.26 | 112.34 | 110.88 | 112.34 | 1,658,788 | +1.65(+1.49%) |
Aug 21, 2020 | 110.37 | 110.76 | 110.22 | 110.69 | 2,114,524 | +0.07(+0.07%) |
Aug 20, 2020 | 110.33 | 110.95 | 110.18 | 110.61 | 2,557,305 | -0.50(-0.45%) |
Aug 19, 2020 | 111.78 | 112.13 | 110.92 | 111.11 | 2,323,239 | -0.52(-0.46%) |
Aug 18, 2020 | 112.01 | 112.21 | 111.45 | 111.63 | 1,820,743 | -0.40(-0.36%) |
Aug 17, 2020 | 112.34 | 112.43 | 111.89 | 112.03 | 1,783,405 | -0.22(-0.20%) |
Aug 14, 2020 | 111.75 | 112.66 | 111.62 | 112.25 | 1,048,929 | +0.08(+0.07%) |
Aug 13, 2020 | 112.23 | 112.66 | 111.81 | 112.17 | 1,619,404 | -0.71(-0.63%) |
Aug 12, 2020 | 113.19 | 113.34 | 112.51 | 112.88 | 2,012,610 | +0.72(+0.64%) |
Aug 11, 2020 | 113.49 | 113.95 | 111.88 | 112.16 | 2,801,051 | -0.11(-0.10%) |
Aug 10, 2020 | 111.39 | 112.39 | 111.39 | 112.27 | 1,989,643 | +1.02(+0.91%) |
Aug 07, 2020 | 109.71 | 111.25 | 109.70 | 111.25 | 1,973,627 | +1.17(+1.07%) |
Aug 06, 2020 | 109.75 | 110.19 | 109.49 | 110.08 | 1,998,293 | +0.18(+0.16%) |
Aug 05, 2020 | 109.86 | 110.11 | 109.72 | 109.90 | 1,443,977 | +0.81(+0.75%) |
Aug 04, 2020 | 108.39 | 109.14 | 108.14 | 109.09 | 1,453,581 | +0.50(+0.46%) |
Aug 03, 2020 | 108.62 | 108.85 | 107.92 | 108.59 | 2,168,474 | +0.35(+0.32%) |
Jul 31, 2020 | 108.31 | 108.37 | 106.75 | 108.24 | 4,223,745 | -0.35(-0.32%) |
Jul 30, 2020 | 108.47 | 108.76 | 107.47 | 108.59 | 1,966,565 | -1.11(-1.01%) |
Jul 29, 2020 | 108.64 | 109.88 | 108.51 | 109.70 | 1,353,904 | +1.45(+1.34%) |
Jul 28, 2020 | 108.32 | 108.96 | 108.17 | 108.25 | 3,753,559 | -0.35(-0.32%) |
Jul 27, 2020 | 108.41 | 108.65 | 107.76 | 108.60 | 1,260,338 | +0.15(+0.14%) |
Jul 24, 2020 | 109.09 | 109.24 | 108.13 | 108.45 | 2,618,049 | -1.00(-0.91%) |
Jul 23, 2020 | 109.50 | 110.22 | 108.92 | 109.45 | 2,603,520 | -0.12(-0.11%) |
Jul 22, 2020 | 108.67 | 109.67 | 108.45 | 109.57 | 1,069,364 | +0.62(+0.57%) |
Jul 21, 2020 | 108.33 | 109.50 | 108.32 | 108.95 | 1,980,753 | +1.31(+1.22%) |
Jul 20, 2020 | 108.13 | 108.25 | 107.39 | 107.64 | 2,231,561 | -0.70(-0.65%) |
Jul 17, 2020 | 108.27 | 108.61 | 107.78 | 108.34 | 2,118,744 | +0.44(+0.40%) |
Jul 16, 2020 | 107.42 | 108.33 | 107.17 | 107.91 | 2,219,774 | -0.09(-0.09%) |
Jul 15, 2020 | 107.85 | 108.31 | 107.19 | 108.00 | 3,983,877 | +1.84(+1.73%) |
Jul 14, 2020 | 104.33 | 106.31 | 103.91 | 106.16 | 3,003,344 | +1.56(+1.49%) |
Jul 13, 2020 | 105.42 | 106.40 | 104.42 | 104.60 | 2,910,533 | -0.12(-0.11%) |
Jul 10, 2020 | 102.78 | 104.77 | 102.78 | 104.72 | 2,050,785 | +1.89(+1.84%) |
Jul 09, 2020 | 104.39 | 104.43 | 101.94 | 102.82 | 2,755,519 | -1.56(-1.50%) |
Jul 08, 2020 | 104.25 | 104.76 | 103.47 | 104.39 | 6,061,807 | +0.32(+0.30%) |
Jul 07, 2020 | 104.74 | 104.94 | 103.89 | 104.07 | 3,906,619 | -1.47(-1.39%) |
Jul 06, 2020 | 105.98 | 106.34 | 105.07 | 105.54 | 1,438,070 | +1.07(+1.03%) |
Jul 02, 2020 | 105.36 | 105.97 | 104.18 | 104.47 | 2,069,181 | +0.53(+0.51%) |
Jul 01, 2020 | 104.43 | 105.08 | 103.57 | 103.94 | 2,079,649 | -0.13(-0.12%) |
Jun 30, 2020 | 102.71 | 104.56 | 102.56 | 104.07 | 3,551,940 | +1.14(+1.11%) |
Jun 29, 2020 | 101.88 | 102.92 | 101.17 | 102.92 | 2,480,387 | +1.87(+1.85%) |
Jun 26, 2020 | 102.84 | 102.86 | 100.65 | 101.06 | 4,345,704 | -2.37(-2.29%) |
Jun 25, 2020 | 101.89 | 103.53 | 101.33 | 103.42 | 1,679,493 | +1.09(+1.07%) |
Jun 24, 2020 | 104.49 | 104.49 | 101.62 | 102.33 | 2,270,250 | -3.11(-2.94%) |
Jun 23, 2020 | 106.53 | 106.60 | 105.36 | 105.44 | 1,476,953 | +0.07(+0.07%) |
Jun 22, 2020 | 105.10 | 105.65 | 104.28 | 105.36 | 2,184,841 | -0.07(-0.07%) |
Jun 19, 2020 | 108.01 | 108.01 | 105.00 | 105.44 | 2,194,170 | -0.91(-0.85%) |
Jun 18, 2020 | 105.62 | 106.81 | 105.26 | 106.34 | 1,550,199 | -0.10(-0.09%) |
Jun 17, 2020 | 107.80 | 108.21 | 106.22 | 106.44 | 2,742,521 | -1.11(-1.03%) |
Jun 16, 2020 | 109.25 | 109.25 | 105.82 | 107.55 | 2,710,032 | +1.77(+1.68%) |
Jun 15, 2020 | 102.20 | 106.28 | 101.65 | 105.78 | 3,600,945 | +0.93(+0.89%) |
Jun 12, 2020 | 106.21 | 106.36 | 102.70 | 104.85 | 1,944,247 | +1.82(+1.77%) |
Jun 11, 2020 | 106.50 | 107.18 | 102.80 | 103.03 | 3,702,435 | -7.16(-6.49%) |
Jun 10, 2020 | 112.63 | 113.03 | 110.19 | 110.19 | 2,179,198 | -2.49(-2.21%) |
Jun 09, 2020 | 113.29 | 113.43 | 112.24 | 112.68 | 2,624,783 | -2.26(-1.97%) |
Jun 08, 2020 | 113.85 | 115.00 | 113.46 | 114.94 | 5,020,836 | +2.18(+1.93%) |
Jun 05, 2020 | 113.16 | 114.06 | 112.45 | 112.76 | 3,445,031 | +3.25(+2.97%) |
Jun 04, 2020 | 108.52 | 109.54 | 108.07 | 109.51 | 2,559,483 | +0.62(+0.57%) |
Jun 03, 2020 | 107.45 | 109.17 | 107.35 | 108.88 | 2,291,822 | +2.43(+2.29%) |
Jun 02, 2020 | 105.99 | 106.45 | 105.59 | 106.45 | 2,663,503 | +1.08(+1.02%) |