Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 121.55 | 121.55 | 119.76 | 119.76 | 49,088 | -1.91(-1.57%) |
Aug 28, 2020 | 121.30 | 121.82 | 120.55 | 121.67 | 109,434 | +0.99(+0.82%) |
Aug 27, 2020 | 118.94 | 121.08 | 118.94 | 120.68 | 69,059 | +1.98(+1.66%) |
Aug 26, 2020 | 119.13 | 119.49 | 118.40 | 118.71 | 72,867 | -0.52(-0.44%) |
Aug 25, 2020 | 119.73 | 119.88 | 118.39 | 119.23 | 50,342 | +0.52(+0.44%) |
Aug 24, 2020 | 116.76 | 118.71 | 116.55 | 118.71 | 48,262 | +2.59(+2.23%) |
Aug 21, 2020 | 115.98 | 116.77 | 115.76 | 116.12 | 98,276 | -0.17(-0.14%) |
Aug 20, 2020 | 115.86 | 116.42 | 115.66 | 116.28 | 62,034 | -0.56(-0.48%) |
Aug 19, 2020 | 117.02 | 117.81 | 116.69 | 116.84 | 61,082 | +0.31(+0.26%) |
Aug 18, 2020 | 117.81 | 117.81 | 116.39 | 116.54 | 50,162 | -1.15(-0.97%) |
Aug 17, 2020 | 118.48 | 118.48 | 117.52 | 117.68 | 112,582 | -0.95(-0.80%) |
Aug 14, 2020 | 117.58 | 119.03 | 117.58 | 118.63 | 46,885 | +0.47(+0.40%) |
Aug 13, 2020 | 118.19 | 119.17 | 117.80 | 118.16 | 73,545 | -0.95(-0.80%) |
Aug 12, 2020 | 121.30 | 121.30 | 118.24 | 119.11 | 90,839 | -0.11(-0.09%) |
Aug 11, 2020 | 119.31 | 121.39 | 118.98 | 119.22 | 117,182 | +1.73(+1.48%) |
Aug 10, 2020 | 117.55 | 118.14 | 117.17 | 117.49 | 58,364 | +0.32(+0.27%) |
Aug 07, 2020 | 114.91 | 117.17 | 114.54 | 117.17 | 68,020 | +1.79(+1.55%) |
Aug 06, 2020 | 115.08 | 115.57 | 114.52 | 115.38 | 63,509 | +0.11(+0.10%) |
Aug 05, 2020 | 113.96 | 115.30 | 113.96 | 115.27 | 87,984 | +2.14(+1.90%) |
Aug 04, 2020 | 112.94 | 113.18 | 112.55 | 113.12 | 55,717 | -0.25(-0.22%) |
Aug 03, 2020 | 113.58 | 114.08 | 112.94 | 113.38 | 56,827 | +0.32(+0.28%) |
Jul 31, 2020 | 113.62 | 113.62 | 111.83 | 113.06 | 78,964 | -0.50(-0.44%) |
Jul 30, 2020 | 113.76 | 113.76 | 112.25 | 113.56 | 49,439 | -2.15(-1.86%) |
Jul 29, 2020 | 113.16 | 115.80 | 113.16 | 115.72 | 256,584 | +2.34(+2.06%) |
Jul 28, 2020 | 113.65 | 114.20 | 113.34 | 113.38 | 207,465 | -0.65(-0.57%) |
Jul 27, 2020 | 114.16 | 114.38 | 112.91 | 114.03 | 66,509 | -0.43(-0.37%) |
Jul 24, 2020 | 114.91 | 115.43 | 114.29 | 114.46 | 58,579 | -0.77(-0.67%) |
Jul 23, 2020 | 115.22 | 116.14 | 114.63 | 115.23 | 116,353 | -0.06(-0.05%) |
Jul 22, 2020 | 114.40 | 115.52 | 114.36 | 115.29 | 97,088 | +0.10(+0.09%) |
Jul 21, 2020 | 114.23 | 115.57 | 114.11 | 115.19 | 144,386 | +1.80(+1.59%) |
Jul 20, 2020 | 112.65 | 113.88 | 112.45 | 113.39 | 73,141 | +0.17(+0.15%) |
Jul 17, 2020 | 114.19 | 114.27 | 113.20 | 113.22 | 92,589 | -0.88(-0.77%) |
Jul 16, 2020 | 113.96 | 115.14 | 113.27 | 114.09 | 114,638 | -0.82(-0.71%) |
Jul 15, 2020 | 115.02 | 115.27 | 113.61 | 114.91 | 147,705 | +2.62(+2.34%) |
Jul 14, 2020 | 111.35 | 112.35 | 110.52 | 112.29 | 164,873 | +0.48(+0.43%) |
Jul 13, 2020 | 113.16 | 113.81 | 111.53 | 111.80 | 168,764 | -0.08(-0.08%) |
Jul 10, 2020 | 108.61 | 112.04 | 108.48 | 111.89 | 117,695 | +3.09(+2.84%) |
Jul 09, 2020 | 111.23 | 111.23 | 107.77 | 108.79 | 126,069 | -2.42(-2.18%) |
Jul 08, 2020 | 110.19 | 111.35 | 109.71 | 111.21 | 132,729 | +1.23(+1.12%) |
Jul 07, 2020 | 111.73 | 111.84 | 109.83 | 109.98 | 143,166 | -2.79(-2.47%) |
Jul 06, 2020 | 112.86 | 113.50 | 112.12 | 112.77 | 926,511 | +1.98(+1.78%) |
Jul 02, 2020 | 112.82 | 113.36 | 110.56 | 110.80 | 81,539 | +0.31(+0.28%) |
Jul 01, 2020 | 111.73 | 112.11 | 110.25 | 110.49 | 97,414 | -0.80(-0.72%) |
Jun 30, 2020 | 109.26 | 111.85 | 109.26 | 111.29 | 121,843 | +1.61(+1.47%) |
Jun 29, 2020 | 109.23 | 110.22 | 108.63 | 109.68 | 92,676 | +1.35(+1.25%) |
Jun 26, 2020 | 111.79 | 111.79 | 108.27 | 108.33 | 137,758 | -5.19(-4.57%) |
Jun 25, 2020 | 110.20 | 113.66 | 110.20 | 113.52 | 99,414 | +2.95(+2.67%) |
Jun 24, 2020 | 113.66 | 113.66 | 110.24 | 110.56 | 142,321 | -4.39(-3.82%) |
Jun 23, 2020 | 115.92 | 116.70 | 114.92 | 114.95 | 150,645 | +0.49(+0.43%) |
Jun 22, 2020 | 113.98 | 115.15 | 113.20 | 114.46 | 156,041 | -0.09(-0.08%) |
Jun 19, 2020 | 117.46 | 117.46 | 113.29 | 114.55 | 445,783 | -0.89(-0.77%) |
Jun 18, 2020 | 114.47 | 116.29 | 114.19 | 115.44 | 129,062 | -0.07(-0.06%) |
Jun 17, 2020 | 117.58 | 117.58 | 115.33 | 115.51 | 208,801 | -1.57(-1.34%) |
Jun 16, 2020 | 119.70 | 119.70 | 114.85 | 117.08 | 2,079,499 | +1.93(+1.68%) |
Jun 15, 2020 | 110.35 | 115.48 | 109.76 | 115.15 | 217,000 | +1.23(+1.08%) |
Jun 12, 2020 | 115.11 | 115.11 | 111.01 | 113.92 | 201,556 | +3.38(+3.06%) |
Jun 11, 2020 | 113.99 | 115.85 | 110.38 | 110.54 | 302,616 | -9.53(-7.94%) |
Jun 10, 2020 | 123.76 | 123.76 | 120.01 | 120.07 | 308,559 | -4.07(-3.28%) |
Jun 09, 2020 | 123.64 | 125.19 | 122.78 | 124.14 | 509,352 | -1.81(-1.44%) |
Jun 08, 2020 | 126.31 | 126.31 | 124.34 | 125.95 | 827,813 | +1.90(+1.53%) |
Jun 05, 2020 | 126.15 | 126.65 | 123.57 | 124.06 | 835,926 | +4.44(+3.71%) |
Jun 04, 2020 | 117.91 | 119.73 | 116.76 | 119.61 | 4,445,126 | +1.58(+1.34%) |
Jun 03, 2020 | 116.09 | 118.36 | 116.00 | 118.04 | 479,488 | +4.10(+3.60%) |
Jun 02, 2020 | 114.57 | 114.95 | 113.25 | 113.94 | 52,553 | +0.84(+0.74%) |