Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 124.51 | 127.84 | 122.96 | 125.99 | 231,085,680 | +4.19(+3.44%) |
Aug 28, 2020 | 122.98 | 123.40 | 121.58 | 121.80 | 192,261,792 | -0.20(-0.16%) |
Aug 27, 2020 | 124.08 | 124.41 | 120.85 | 122.00 | 159,085,040 | -1.48(-1.20%) |
Aug 26, 2020 | 123.14 | 123.93 | 122.07 | 123.47 | 166,683,072 | +1.66(+1.36%) |
Aug 25, 2020 | 121.69 | 122.16 | 120.09 | 121.82 | 216,460,800 | -1.01(-0.82%) |
Aug 24, 2020 | 125.60 | 125.68 | 120.95 | 122.83 | 354,140,608 | +1.45(+1.20%) |
Aug 21, 2020 | 116.39 | 121.86 | 116.38 | 121.37 | 346,400,320 | +5.95(+5.15%) |
Aug 20, 2020 | 112.96 | 115.54 | 112.94 | 115.42 | 129,654,168 | +2.50(+2.22%) |
Aug 19, 2020 | 113.19 | 114.34 | 112.83 | 112.92 | 148,858,208 | +0.14(+0.13%) |
Aug 18, 2020 | 111.60 | 113.20 | 111.26 | 112.78 | 108,138,880 | +0.93(+0.83%) |
Aug 17, 2020 | 113.27 | 113.29 | 111.22 | 111.85 | 122,333,192 | -0.29(-0.26%) |
Aug 14, 2020 | 112.06 | 112.23 | 110.32 | 112.14 | 169,652,672 | -0.10(-0.09%) |
Aug 13, 2020 | 111.67 | 113.25 | 111.18 | 112.24 | 215,043,744 | +1.95(+1.77%) |
Aug 12, 2020 | 107.83 | 110.55 | 107.64 | 110.29 | 169,867,888 | +3.05(+2.84%) |
Aug 11, 2020 | 109.27 | 109.77 | 106.48 | 107.24 | 192,331,024 | -2.77(-2.52%) |
Aug 10, 2020 | 109.89 | 111.03 | 107.35 | 110.01 | 217,497,392 | +1.58(+1.45%) |
Aug 07, 2020 | 110.48 | 110.94 | 107.64 | 108.44 | 202,934,944 | -2.52(-2.27%) |
Aug 06, 2020 | 107.55 | 111.45 | 106.96 | 110.96 | 207,591,552 | +3.86(+3.60%) |
Aug 05, 2020 | 106.55 | 107.54 | 106.08 | 107.10 | 125,147,032 | +0.33(+0.31%) |
Aug 04, 2020 | 106.31 | 107.93 | 105.59 | 106.77 | 177,304,096 | +0.64(+0.61%) |
Aug 03, 2020 | 105.40 | 108.75 | 105.10 | 106.12 | 316,096,608 | +2.61(+2.52%) |
Jul 31, 2020 | 100.22 | 103.66 | 98.22 | 103.51 | 384,227,328 | +9.81(+10.47%) |
Jul 30, 2020 | 91.75 | 93.81 | 91.34 | 93.70 | 161,164,768 | +1.12(+1.21%) |
Jul 29, 2020 | 91.33 | 92.77 | 91.29 | 92.58 | 92,619,008 | +1.74(+1.92%) |
Jul 28, 2020 | 91.93 | 92.11 | 90.84 | 90.84 | 106,280,456 | -1.52(-1.64%) |
Jul 27, 2020 | 91.29 | 92.45 | 91.06 | 92.36 | 124,282,520 | +2.14(+2.37%) |
Jul 24, 2020 | 88.64 | 90.57 | 86.84 | 90.22 | 190,359,520 | -0.22(-0.25%) |
Jul 23, 2020 | 94.49 | 94.57 | 89.63 | 90.44 | 202,050,688 | -4.31(-4.55%) |
Jul 22, 2020 | 94.19 | 95.44 | 94.11 | 94.76 | 91,279,504 | +0.27(+0.28%) |
Jul 21, 2020 | 96.61 | 96.68 | 94.24 | 94.49 | 106,317,800 | -1.32(-1.38%) |
Jul 20, 2020 | 93.93 | 95.95 | 93.58 | 95.81 | 92,617,720 | +1.98(+2.11%) |
Jul 17, 2020 | 94.48 | 94.64 | 93.36 | 93.84 | 94,633,024 | -0.19(-0.20%) |
Jul 16, 2020 | 94.07 | 94.89 | 93.43 | 94.03 | 113,415,552 | -1.17(-1.23%) |
Jul 15, 2020 | 96.43 | 96.68 | 94.00 | 95.20 | 157,093,376 | +0.65(+0.69%) |
Jul 14, 2020 | 92.39 | 94.74 | 91.45 | 94.55 | 175,378,480 | +1.54(+1.65%) |
Jul 13, 2020 | 94.75 | 97.37 | 92.80 | 93.01 | 196,571,792 | -0.43(-0.46%) |
Jul 10, 2020 | 92.87 | 93.50 | 92.26 | 93.44 | 92,652,224 | +0.23(+0.25%) |
Jul 09, 2020 | 93.77 | 93.83 | 92.23 | 93.21 | 128,820,328 | +0.20(+0.22%) |
Jul 08, 2020 | 91.75 | 93.01 | 91.66 | 93.01 | 120,037,672 | +1.96(+2.15%) |
Jul 07, 2020 | 91.43 | 92.21 | 90.65 | 91.05 | 115,291,040 | +0.00(+0.01%) |
Jul 06, 2020 | 90.11 | 91.52 | 90.08 | 91.05 | 121,628,544 | +2.37(+2.67%) |
Jul 02, 2020 | 89.59 | 90.22 | 88.56 | 88.67 | 117,067,344 | +0.00(+0.00%) |
Jul 01, 2020 | 88.92 | 89.47 | 88.63 | 88.67 | 113,575,936 | -0.17(-0.19%) |
Jun 30, 2020 | 87.69 | 89.13 | 87.67 | 88.84 | 143,880,544 | +0.74(+0.83%) |
Jun 29, 2020 | 86.03 | 88.20 | 85.55 | 88.11 | 133,987,288 | +1.98(+2.30%) |
Jun 26, 2020 | 88.75 | 88.97 | 85.97 | 86.12 | 210,703,392 | -2.73(-3.07%) |
Jun 25, 2020 | 87.84 | 88.89 | 87.08 | 88.85 | 141,028,864 | +1.16(+1.33%) |
Jun 24, 2020 | 88.89 | 89.81 | 87.31 | 87.69 | 197,554,240 | -1.58(-1.77%) |
Jun 23, 2020 | 88.65 | 90.69 | 88.23 | 89.26 | 217,638,864 | +1.56(+1.78%) |
Jun 22, 2020 | 85.56 | 87.70 | 85.52 | 87.70 | 138,841,040 | +2.53(+2.97%) |
Jun 19, 2020 | 86.37 | 86.84 | 84.06 | 85.17 | 271,493,600 | -0.49(-0.57%) |
Jun 18, 2020 | 85.58 | 86.08 | 85.05 | 85.66 | 99,279,480 | +0.03(+0.04%) |
Jun 17, 2020 | 86.49 | 86.55 | 85.50 | 85.63 | 117,297,848 | -0.12(-0.14%) |
Jun 16, 2020 | 85.59 | 86.02 | 83.95 | 85.74 | 169,622,320 | +2.21(+2.65%) |
Jun 15, 2020 | 81.16 | 84.19 | 81.00 | 83.53 | 142,333,552 | +1.02(+1.24%) |
Jun 12, 2020 | 83.95 | 84.70 | 81.40 | 82.51 | 205,456,976 | +0.32(+0.39%) |
Jun 11, 2020 | 85.07 | 85.50 | 81.70 | 82.19 | 206,644,352 | -3.54(-4.13%) |
Jun 10, 2020 | 84.73 | 86.40 | 84.29 | 85.73 | 170,833,504 | +1.96(+2.33%) |
Jun 09, 2020 | 80.89 | 84.17 | 80.86 | 83.77 | 151,555,248 | +2.56(+3.16%) |
Jun 08, 2020 | 80.43 | 81.24 | 79.71 | 81.21 | 98,135,840 | +0.48(+0.59%) |
Jun 05, 2020 | 78.75 | 80.79 | 78.72 | 80.73 | 140,892,000 | +2.24(+2.85%) |
Jun 04, 2020 | 79.00 | 79.30 | 78.12 | 78.50 | 89,828,232 | -0.68(-0.86%) |
Jun 03, 2020 | 79.07 | 79.44 | 78.49 | 79.18 | 107,196,392 | +0.43(+0.55%) |
Jun 02, 2020 | 78.11 | 78.77 | 77.67 | 78.75 | 89,780,816 | +0.36(+0.46%) |