Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 123.71 | 123.71 | 122.39 | 122.67 | 92,003 | -1.40(-1.13%) |
Aug 28, 2020 | 124.34 | 124.34 | 121.86 | 124.07 | 104,400 | +0.14(+0.12%) |
Aug 27, 2020 | 123.06 | 124.39 | 122.72 | 123.92 | 82,689 | +0.83(+0.68%) |
Aug 26, 2020 | 124.04 | 124.44 | 121.95 | 123.09 | 82,895 | -0.76(-0.62%) |
Aug 25, 2020 | 123.89 | 124.31 | 122.07 | 123.86 | 101,621 | +0.64(+0.52%) |
Aug 24, 2020 | 122.32 | 123.74 | 121.70 | 123.22 | 122,722 | +2.08(+1.71%) |
Aug 21, 2020 | 121.06 | 122.22 | 120.72 | 121.14 | 127,393 | -0.51(-0.42%) |
Aug 20, 2020 | 121.03 | 122.59 | 120.80 | 121.66 | 92,612 | -1.23(-1.00%) |
Aug 19, 2020 | 122.83 | 124.23 | 122.29 | 122.88 | 63,214 | +0.16(+0.13%) |
Aug 18, 2020 | 124.77 | 124.77 | 122.23 | 122.73 | 117,502 | -1.56(-1.25%) |
Aug 17, 2020 | 125.69 | 126.15 | 123.59 | 124.28 | 127,872 | -1.63(-1.30%) |
Aug 14, 2020 | 126.23 | 127.16 | 125.24 | 125.91 | 104,711 | -1.43(-1.12%) |
Aug 13, 2020 | 127.45 | 128.02 | 126.66 | 127.34 | 69,297 | -0.48(-0.38%) |
Aug 12, 2020 | 129.54 | 129.81 | 127.30 | 127.82 | 70,941 | -0.32(-0.25%) |
Aug 11, 2020 | 126.83 | 129.93 | 126.42 | 128.14 | 140,310 | +2.88(+2.30%) |
Aug 10, 2020 | 122.42 | 125.91 | 122.42 | 125.27 | 105,954 | +3.01(+2.46%) |
Aug 07, 2020 | 120.01 | 122.56 | 119.53 | 122.25 | 129,464 | +2.23(+1.86%) |
Aug 06, 2020 | 120.69 | 121.87 | 119.93 | 120.02 | 101,723 | -0.86(-0.71%) |
Aug 05, 2020 | 121.28 | 121.33 | 120.11 | 120.88 | 103,163 | +0.75(+0.63%) |
Aug 04, 2020 | 119.03 | 120.62 | 118.92 | 120.13 | 128,085 | +0.89(+0.74%) |
Aug 03, 2020 | 117.45 | 119.85 | 117.42 | 119.24 | 128,474 | +2.22(+1.90%) |
Jul 31, 2020 | 117.62 | 117.62 | 115.02 | 117.02 | 141,686 | -0.96(-0.81%) |
Jul 30, 2020 | 118.62 | 119.62 | 117.21 | 117.98 | 129,750 | -2.36(-1.96%) |
Jul 29, 2020 | 118.76 | 121.08 | 118.30 | 120.33 | 171,468 | +2.27(+1.92%) |
Jul 28, 2020 | 120.86 | 121.57 | 117.82 | 118.06 | 197,799 | -3.59(-2.95%) |
Jul 27, 2020 | 120.74 | 122.54 | 119.04 | 121.66 | 129,545 | +0.26(+0.22%) |
Jul 24, 2020 | 120.88 | 124.11 | 120.36 | 121.39 | 159,604 | +0.35(+0.29%) |
Jul 23, 2020 | 118.30 | 126.21 | 118.30 | 121.05 | 274,097 | +6.30(+5.49%) |
Jul 22, 2020 | 113.69 | 115.64 | 113.69 | 114.75 | 99,354 | +0.70(+0.62%) |
Jul 21, 2020 | 114.20 | 115.28 | 113.53 | 114.05 | 91,728 | +1.53(+1.36%) |
Jul 20, 2020 | 113.28 | 113.28 | 111.98 | 112.52 | 79,345 | -0.53(-0.47%) |
Jul 17, 2020 | 113.10 | 113.71 | 113.02 | 113.05 | 89,589 | +0.29(+0.26%) |
Jul 16, 2020 | 113.25 | 114.16 | 111.87 | 112.76 | 106,456 | -0.69(-0.60%) |
Jul 15, 2020 | 112.00 | 113.99 | 110.85 | 113.45 | 181,195 | +3.72(+3.39%) |
Jul 14, 2020 | 108.38 | 110.88 | 108.18 | 109.73 | 158,541 | +0.78(+0.72%) |
Jul 13, 2020 | 111.88 | 111.88 | 108.77 | 108.95 | 169,605 | -1.86(-1.68%) |
Jul 10, 2020 | 108.60 | 110.92 | 108.60 | 110.81 | 83,686 | +3.08(+2.86%) |
Jul 09, 2020 | 109.68 | 109.82 | 106.30 | 107.73 | 121,665 | -2.35(-2.13%) |
Jul 08, 2020 | 113.55 | 114.32 | 109.13 | 110.08 | 193,891 | -2.74(-2.43%) |
Jul 07, 2020 | 112.51 | 115.37 | 111.67 | 112.82 | 183,036 | +3.00(+2.73%) |
Jul 06, 2020 | 112.00 | 112.61 | 108.62 | 109.82 | 111,157 | +0.07(+0.06%) |
Jul 02, 2020 | 109.95 | 111.05 | 108.91 | 109.75 | 119,004 | +1.95(+1.81%) |
Jul 01, 2020 | 109.89 | 110.03 | 106.62 | 107.80 | 149,918 | -1.90(-1.73%) |
Jun 30, 2020 | 106.76 | 110.31 | 106.76 | 109.70 | 135,226 | +2.44(+2.28%) |
Jun 29, 2020 | 104.43 | 107.34 | 104.42 | 107.26 | 113,356 | +4.15(+4.03%) |
Jun 26, 2020 | 102.19 | 103.48 | 101.19 | 103.11 | 221,333 | -0.03(-0.03%) |
Jun 25, 2020 | 101.52 | 103.43 | 101.33 | 103.14 | 125,486 | +0.84(+0.82%) |
Jun 24, 2020 | 103.68 | 104.35 | 101.16 | 102.30 | 181,761 | -2.67(-2.55%) |
Jun 23, 2020 | 106.31 | 106.69 | 104.65 | 104.97 | 161,859 | +0.09(+0.08%) |
Jun 22, 2020 | 106.67 | 106.67 | 103.89 | 104.88 | 176,172 | -2.79(-2.59%) |
Jun 19, 2020 | 109.38 | 110.17 | 106.62 | 107.67 | 317,963 | -0.54(-0.50%) |
Jun 18, 2020 | 107.06 | 109.58 | 107.06 | 108.21 | 207,584 | -0.49(-0.45%) |
Jun 17, 2020 | 113.26 | 113.55 | 108.19 | 108.70 | 164,699 | -3.84(-3.41%) |
Jun 16, 2020 | 110.44 | 115.13 | 110.31 | 112.53 | 356,619 | +6.58(+6.22%) |
Jun 15, 2020 | 100.61 | 106.73 | 100.09 | 105.95 | 213,614 | +2.86(+2.77%) |
Jun 12, 2020 | 106.99 | 106.99 | 100.16 | 103.09 | 258,885 | -0.97(-0.93%) |
Jun 11, 2020 | 107.20 | 107.80 | 103.99 | 104.06 | 185,085 | -6.51(-5.89%) |
Jun 10, 2020 | 115.36 | 115.36 | 110.42 | 110.57 | 190,122 | -5.31(-4.58%) |
Jun 09, 2020 | 117.78 | 117.83 | 115.25 | 115.88 | 168,749 | -3.35(-2.81%) |
Jun 08, 2020 | 120.59 | 122.44 | 118.85 | 119.23 | 94,581 | -0.91(-0.76%) |
Jun 05, 2020 | 119.78 | 123.41 | 119.00 | 120.14 | 127,622 | +3.87(+3.33%) |
Jun 04, 2020 | 114.52 | 116.40 | 113.80 | 116.27 | 148,742 | +1.08(+0.93%) |
Jun 03, 2020 | 112.53 | 115.38 | 112.53 | 115.19 | 141,441 | +3.78(+3.39%) |
Jun 02, 2020 | 111.61 | 112.03 | 110.14 | 111.41 | 207,111 | +1.16(+1.05%) |