Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 126.03 | 127.11 | 125.30 | 126.26 | 1,375,097 | -0.63(-0.50%) |
Aug 28, 2020 | 128.00 | 128.35 | 126.70 | 126.89 | 576,700 | -0.74(-0.58%) |
Aug 27, 2020 | 128.84 | 128.84 | 126.92 | 127.63 | 808,238 | -1.32(-1.02%) |
Aug 26, 2020 | 128.99 | 129.22 | 126.50 | 128.95 | 809,220 | +1.11(+0.87%) |
Aug 25, 2020 | 129.47 | 129.75 | 127.07 | 127.84 | 1,207,600 | -1.84(-1.42%) |
Aug 24, 2020 | 129.07 | 130.27 | 128.67 | 129.68 | 835,400 | +1.31(+1.02%) |
Aug 21, 2020 | 127.39 | 128.49 | 126.99 | 128.37 | 485,700 | +0.53(+0.41%) |
Aug 20, 2020 | 127.67 | 129.20 | 127.04 | 127.84 | 799,670 | -0.24(-0.19%) |
Aug 19, 2020 | 127.43 | 128.87 | 126.70 | 128.08 | 790,542 | +0.47(+0.37%) |
Aug 18, 2020 | 123.74 | 127.63 | 123.74 | 127.61 | 1,730,205 | +3.95(+3.19%) |
Aug 17, 2020 | 124.42 | 124.99 | 123.42 | 123.66 | 868,188 | -0.29(-0.23%) |
Aug 14, 2020 | 125.51 | 125.52 | 123.57 | 123.95 | 579,300 | -0.94(-0.75%) |
Aug 13, 2020 | 125.20 | 126.19 | 124.52 | 124.89 | 759,959 | -0.07(-0.06%) |
Aug 12, 2020 | 124.76 | 126.85 | 124.56 | 124.96 | 804,096 | +0.97(+0.78%) |
Aug 11, 2020 | 123.72 | 125.43 | 123.54 | 123.99 | 1,574,011 | -0.65(-0.52%) |
Aug 10, 2020 | 123.93 | 124.71 | 122.62 | 124.64 | 1,596,922 | +0.91(+0.74%) |
Aug 07, 2020 | 123.03 | 124.82 | 122.86 | 123.73 | 1,130,400 | +0.01(+0.01%) |
Aug 06, 2020 | 124.37 | 125.78 | 123.25 | 123.72 | 880,752 | -1.50(-1.20%) |
Aug 05, 2020 | 123.95 | 125.38 | 123.59 | 125.22 | 1,240,388 | +1.85(+1.50%) |
Aug 04, 2020 | 121.80 | 123.44 | 121.11 | 123.37 | 1,838,586 | +0.96(+0.78%) |
Aug 03, 2020 | 124.71 | 124.99 | 118.40 | 122.41 | 3,208,450 | -2.94(-2.35%) |
Jul 31, 2020 | 123.54 | 125.36 | 122.57 | 125.35 | 1,189,800 | +1.81(+1.47%) |
Jul 30, 2020 | 121.09 | 124.32 | 120.82 | 123.54 | 940,074 | +0.78(+0.64%) |
Jul 29, 2020 | 122.68 | 123.18 | 121.76 | 122.76 | 1,545,458 | +1.59(+1.31%) |
Jul 28, 2020 | 123.38 | 123.60 | 121.17 | 121.17 | 1,547,868 | -2.81(-2.27%) |
Jul 27, 2020 | 123.52 | 125.00 | 123.52 | 123.98 | 951,056 | +0.50(+0.40%) |
Jul 24, 2020 | 123.88 | 124.95 | 122.84 | 123.48 | 889,400 | -0.72(-0.58%) |
Jul 23, 2020 | 121.31 | 125.82 | 121.31 | 124.20 | 1,593,418 | +1.18(+0.96%) |
Jul 22, 2020 | 129.63 | 130.65 | 121.92 | 123.02 | 3,276,029 | -1.34(-1.08%) |
Jul 21, 2020 | 125.00 | 125.53 | 123.72 | 124.36 | 1,238,112 | -0.43(-0.34%) |
Jul 20, 2020 | 121.20 | 125.00 | 121.03 | 124.79 | 1,010,794 | +3.94(+3.26%) |
Jul 17, 2020 | 119.98 | 121.18 | 118.58 | 120.85 | 891,300 | +1.62(+1.36%) |
Jul 16, 2020 | 119.21 | 119.79 | 117.59 | 119.23 | 682,932 | -1.15(-0.96%) |
Jul 15, 2020 | 118.50 | 120.88 | 118.29 | 120.38 | 890,824 | +2.00(+1.69%) |
Jul 14, 2020 | 114.67 | 118.67 | 114.01 | 118.38 | 953,168 | +1.75(+1.50%) |
Jul 13, 2020 | 120.18 | 122.78 | 116.20 | 116.63 | 1,364,276 | -2.82(-2.36%) |
Jul 10, 2020 | 118.59 | 119.65 | 117.44 | 119.45 | 814,900 | +0.72(+0.61%) |
Jul 09, 2020 | 116.32 | 119.27 | 115.98 | 118.73 | 1,553,473 | +2.79(+2.41%) |
Jul 08, 2020 | 116.52 | 117.78 | 113.98 | 115.94 | 1,396,274 | +0.06(+0.05%) |
Jul 07, 2020 | 110.93 | 117.00 | 110.70 | 115.88 | 1,847,770 | +4.35(+3.90%) |
Jul 06, 2020 | 109.68 | 111.54 | 109.25 | 111.53 | 1,146,068 | +2.94(+2.71%) |
Jul 02, 2020 | 108.43 | 109.92 | 108.33 | 108.59 | 623,200 | +0.67(+0.62%) |
Jul 01, 2020 | 106.87 | 108.30 | 106.10 | 107.92 | 656,087 | +0.49(+0.46%) |
Jun 30, 2020 | 106.53 | 107.59 | 105.85 | 107.43 | 657,623 | +1.08(+1.02%) |
Jun 29, 2020 | 105.87 | 106.86 | 105.10 | 106.35 | 558,424 | +0.45(+0.42%) |
Jun 26, 2020 | 107.23 | 107.41 | 105.19 | 105.90 | 505,500 | -0.49(-0.46%) |
Jun 25, 2020 | 104.95 | 106.45 | 103.43 | 106.39 | 839,512 | +1.37(+1.30%) |
Jun 24, 2020 | 106.32 | 107.56 | 104.84 | 105.02 | 833,421 | -1.98(-1.85%) |
Jun 23, 2020 | 108.48 | 108.73 | 106.80 | 107.00 | 940,109 | +0.49(+0.46%) |
Jun 22, 2020 | 107.06 | 107.52 | 106.05 | 106.51 | 673,345 | -1.11(-1.03%) |
Jun 19, 2020 | 109.87 | 110.22 | 106.07 | 107.62 | 1,283,700 | -0.84(-0.77%) |
Jun 18, 2020 | 107.24 | 108.80 | 107.24 | 108.46 | 731,079 | +0.41(+0.38%) |
Jun 17, 2020 | 108.22 | 108.86 | 105.94 | 108.05 | 798,312 | -0.08(-0.07%) |
Jun 16, 2020 | 109.42 | 110.34 | 107.61 | 108.13 | 988,554 | +2.00(+1.88%) |
Jun 15, 2020 | 104.95 | 107.28 | 104.51 | 106.13 | 678,406 | +0.05(+0.05%) |
Jun 12, 2020 | 107.10 | 107.92 | 104.79 | 106.08 | 590,000 | +0.62(+0.59%) |
Jun 11, 2020 | 109.24 | 109.90 | 105.46 | 105.46 | 1,468,458 | -4.80(-4.35%) |
Jun 10, 2020 | 111.11 | 112.20 | 110.00 | 110.26 | 795,195 | -0.50(-0.45%) |
Jun 09, 2020 | 111.64 | 112.96 | 109.80 | 110.76 | 986,584 | -0.85(-0.76%) |
Jun 08, 2020 | 111.51 | 112.53 | 110.78 | 111.61 | 1,147,738 | -0.06(-0.05%) |
Jun 05, 2020 | 109.97 | 111.93 | 109.19 | 111.67 | 825,300 | +2.82(+2.59%) |
Jun 04, 2020 | 108.16 | 109.31 | 107.28 | 108.85 | 1,148,075 | +1.55(+1.44%) |
Jun 03, 2020 | 109.61 | 109.61 | 106.19 | 107.30 | 810,556 | -0.79(-0.73%) |
Jun 02, 2020 | 107.85 | 109.32 | 107.68 | 108.09 | 715,979 | -0.30(-0.28%) |