Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.39 | 120.09 | 117.40 | 118.26 | 2,400,622 | -1.38(-1.16%) |
Aug 28, 2020 | 118.42 | 119.85 | 117.79 | 119.64 | 1,846,785 | +1.11(+0.94%) |
Aug 27, 2020 | 120.50 | 120.69 | 117.96 | 118.53 | 1,463,720 | -1.39(-1.16%) |
Aug 26, 2020 | 119.61 | 120.76 | 118.59 | 119.92 | 1,513,091 | +0.21(+0.17%) |
Aug 25, 2020 | 118.41 | 120.17 | 117.47 | 119.71 | 2,185,331 | +3.32(+2.85%) |
Aug 24, 2020 | 115.38 | 116.46 | 114.87 | 116.39 | 1,108,625 | +2.14(+1.88%) |
Aug 21, 2020 | 113.72 | 114.25 | 112.65 | 114.25 | 1,463,199 | +0.05(+0.04%) |
Aug 20, 2020 | 114.79 | 115.44 | 113.41 | 114.20 | 1,183,519 | -2.16(-1.86%) |
Aug 19, 2020 | 117.64 | 118.07 | 115.77 | 116.37 | 1,660,037 | -0.59(-0.51%) |
Aug 18, 2020 | 118.43 | 118.67 | 115.56 | 116.96 | 2,127,702 | -0.39(-0.34%) |
Aug 17, 2020 | 117.02 | 117.56 | 116.35 | 117.35 | 1,246,135 | +1.66(+1.43%) |
Aug 14, 2020 | 115.06 | 116.28 | 114.89 | 115.70 | 786,207 | +0.28(+0.24%) |
Aug 13, 2020 | 116.88 | 117.13 | 115.21 | 115.42 | 1,166,365 | -2.04(-1.74%) |
Aug 12, 2020 | 114.85 | 117.93 | 114.59 | 117.46 | 1,845,644 | +3.37(+2.95%) |
Aug 11, 2020 | 114.89 | 117.05 | 113.92 | 114.09 | 1,875,332 | -0.06(-0.05%) |
Aug 10, 2020 | 113.33 | 114.57 | 112.55 | 114.15 | 1,302,112 | +0.64(+0.56%) |
Aug 07, 2020 | 114.62 | 115.35 | 112.28 | 113.51 | 1,959,616 | -1.64(-1.42%) |
Aug 06, 2020 | 112.44 | 115.27 | 111.95 | 115.14 | 2,486,347 | +2.44(+2.16%) |
Aug 05, 2020 | 111.13 | 112.89 | 110.25 | 112.71 | 2,321,379 | -0.99(-0.87%) |
Aug 04, 2020 | 112.34 | 114.31 | 112.17 | 113.70 | 2,475,369 | +1.66(+1.48%) |
Aug 03, 2020 | 111.34 | 112.61 | 110.86 | 112.04 | 1,708,137 | +1.52(+1.38%) |
Jul 31, 2020 | 111.30 | 111.55 | 107.92 | 110.52 | 3,557,023 | +0.29(+0.26%) |
Jul 30, 2020 | 109.92 | 110.84 | 108.76 | 110.23 | 3,252,019 | -1.76(-1.57%) |
Jul 29, 2020 | 108.84 | 112.61 | 108.84 | 111.98 | 3,042,567 | +3.62(+3.34%) |
Jul 28, 2020 | 109.61 | 111.90 | 108.14 | 108.36 | 7,134,355 | -4.70(-4.16%) |
Jul 27, 2020 | 110.07 | 113.20 | 109.35 | 113.07 | 3,155,947 | +4.22(+3.88%) |
Jul 24, 2020 | 109.89 | 111.00 | 107.56 | 108.84 | 3,347,311 | -3.23(-2.88%) |
Jul 23, 2020 | 114.33 | 114.41 | 110.31 | 112.07 | 2,770,547 | -2.05(-1.80%) |
Jul 22, 2020 | 115.63 | 116.78 | 113.68 | 114.12 | 2,481,590 | -2.00(-1.72%) |
Jul 21, 2020 | 117.54 | 118.59 | 115.61 | 116.12 | 2,531,179 | -0.07(-0.06%) |
Jul 20, 2020 | 114.62 | 116.61 | 113.22 | 116.19 | 1,841,046 | +0.80(+0.69%) |
Jul 17, 2020 | 115.35 | 115.49 | 113.46 | 115.39 | 2,310,980 | +1.49(+1.30%) |
Jul 16, 2020 | 112.12 | 114.44 | 111.46 | 113.90 | 1,632,117 | -0.66(-0.57%) |
Jul 15, 2020 | 114.68 | 115.63 | 113.08 | 114.56 | 2,167,456 | +1.30(+1.15%) |
Jul 14, 2020 | 109.45 | 113.59 | 108.60 | 113.26 | 2,747,099 | +3.21(+2.91%) |
Jul 13, 2020 | 113.51 | 115.39 | 109.90 | 110.06 | 3,297,545 | -0.06(-0.05%) |
Jul 10, 2020 | 111.42 | 112.37 | 109.14 | 110.11 | 1,724,701 | -0.75(-0.68%) |
Jul 09, 2020 | 109.61 | 111.90 | 106.49 | 110.87 | 2,468,037 | +1.33(+1.21%) |
Jul 08, 2020 | 109.24 | 109.76 | 107.70 | 109.54 | 1,594,380 | +1.00(+0.92%) |
Jul 07, 2020 | 109.31 | 110.45 | 108.35 | 108.54 | 1,411,415 | -1.03(-0.94%) |
Jul 06, 2020 | 108.78 | 109.89 | 108.16 | 109.58 | 2,129,017 | +3.58(+3.38%) |
Jul 02, 2020 | 107.41 | 108.77 | 105.86 | 106.00 | 2,159,332 | +0.76(+0.72%) |
Jul 01, 2020 | 107.25 | 107.76 | 105.02 | 105.23 | 1,940,044 | -2.00(-1.87%) |
Jun 30, 2020 | 106.59 | 107.94 | 104.71 | 107.24 | 2,851,658 | +2.31(+2.20%) |
Jun 29, 2020 | 103.07 | 105.88 | 100.62 | 104.92 | 2,669,575 | +3.23(+3.17%) |
Jun 26, 2020 | 105.65 | 106.40 | 100.38 | 101.70 | 5,234,507 | -4.91(-4.60%) |
Jun 25, 2020 | 106.46 | 107.16 | 104.36 | 106.61 | 3,702,988 | +0.29(+0.27%) |
Jun 24, 2020 | 110.62 | 111.80 | 105.88 | 106.31 | 4,313,334 | -6.45(-5.72%) |
Jun 23, 2020 | 111.43 | 113.16 | 110.78 | 112.77 | 2,645,026 | +2.71(+2.46%) |
Jun 22, 2020 | 110.69 | 111.04 | 107.77 | 110.06 | 4,000,971 | -0.22(-0.20%) |
Jun 19, 2020 | 111.85 | 114.42 | 110.02 | 110.27 | 23,767,972 | +0.08(+0.07%) |
Jun 18, 2020 | 108.46 | 112.14 | 108.46 | 110.20 | 5,639,217 | +0.41(+0.38%) |
Jun 17, 2020 | 107.79 | 110.72 | 107.58 | 109.78 | 5,151,647 | +3.28(+3.08%) |
Jun 16, 2020 | 107.33 | 109.32 | 103.94 | 106.50 | 6,208,620 | +3.57(+3.47%) |
Jun 15, 2020 | 98.63 | 103.86 | 97.04 | 102.93 | 4,286,705 | +3.09(+3.10%) |
Jun 12, 2020 | 100.28 | 100.90 | 97.04 | 99.84 | 3,559,043 | +3.83(+3.99%) |
Jun 11, 2020 | 98.87 | 100.69 | 95.90 | 96.00 | 3,181,456 | -7.33(-7.09%) |
Jun 10, 2020 | 105.02 | 105.32 | 102.95 | 103.33 | 3,123,004 | -1.14(-1.09%) |
Jun 09, 2020 | 104.51 | 106.67 | 103.21 | 104.47 | 3,374,694 | -2.43(-2.27%) |
Jun 08, 2020 | 110.07 | 110.45 | 106.14 | 106.90 | 4,765,216 | +0.26(+0.25%) |
Jun 05, 2020 | 108.61 | 111.35 | 106.15 | 106.64 | 8,489,740 | +4.00(+3.90%) |
Jun 04, 2020 | 100.95 | 104.13 | 100.06 | 102.64 | 7,208,262 | +0.94(+0.92%) |
Jun 03, 2020 | 99.31 | 103.23 | 99.10 | 101.70 | 8,196,897 | +6.65(+7.00%) |
Jun 02, 2020 | 93.88 | 96.59 | 93.01 | 95.05 | 5,613,816 | +2.12(+2.28%) |