Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 143.59 | 146.69 | 143.18 | 145.27 | 4,460,651 | +1.12(+0.78%) |
Aug 28, 2020 | 142.52 | 144.38 | 141.47 | 144.15 | 3,356,025 | +1.91(+1.34%) |
Aug 27, 2020 | 141.83 | 142.92 | 140.92 | 142.25 | 3,280,747 | +1.16(+0.82%) |
Aug 26, 2020 | 141.18 | 142.03 | 140.16 | 141.08 | 3,109,448 | -0.12(-0.09%) |
Aug 25, 2020 | 143.44 | 144.19 | 140.33 | 141.21 | 3,301,040 | -1.16(-0.82%) |
Aug 24, 2020 | 141.81 | 143.00 | 141.23 | 142.37 | 4,599,250 | +1.17(+0.83%) |
Aug 21, 2020 | 140.96 | 142.27 | 139.86 | 141.20 | 4,979,018 | +0.44(+0.31%) |
Aug 20, 2020 | 140.42 | 141.39 | 138.79 | 140.76 | 2,602,013 | -0.70(-0.49%) |
Aug 19, 2020 | 141.64 | 142.83 | 141.04 | 141.46 | 3,050,135 | +0.31(+0.22%) |
Aug 18, 2020 | 141.50 | 142.35 | 140.32 | 141.15 | 2,954,084 | -0.27(-0.19%) |
Aug 17, 2020 | 142.14 | 143.05 | 140.94 | 141.42 | 2,729,842 | -0.39(-0.27%) |
Aug 14, 2020 | 140.04 | 143.30 | 139.73 | 141.81 | 3,943,801 | +1.28(+0.91%) |
Aug 13, 2020 | 138.31 | 140.91 | 138.05 | 140.53 | 3,228,384 | +1.32(+0.95%) |
Aug 12, 2020 | 138.73 | 141.38 | 137.98 | 139.21 | 4,814,996 | +1.71(+1.24%) |
Aug 11, 2020 | 141.74 | 142.27 | 136.64 | 137.50 | 6,881,866 | -3.30(-2.34%) |
Aug 10, 2020 | 138.93 | 143.54 | 138.51 | 140.80 | 8,383,609 | +2.37(+1.72%) |
Aug 07, 2020 | 128.53 | 138.42 | 128.45 | 138.42 | 11,418,706 | +10.08(+7.86%) |
Aug 06, 2020 | 127.90 | 128.51 | 127.42 | 128.34 | 2,743,997 | +0.34(+0.27%) |
Aug 05, 2020 | 128.23 | 128.81 | 126.41 | 128.00 | 4,476,785 | +0.32(+0.25%) |
Aug 04, 2020 | 124.95 | 128.75 | 124.70 | 127.68 | 5,485,979 | +2.24(+1.79%) |
Aug 03, 2020 | 126.58 | 126.60 | 123.99 | 125.44 | 4,893,539 | -0.51(-0.41%) |
Jul 31, 2020 | 125.12 | 127.16 | 123.25 | 125.95 | 8,422,261 | +1.15(+0.92%) |
Jul 30, 2020 | 121.45 | 128.37 | 119.23 | 124.80 | 35,102,128 | +15.69(+14.38%) |
Jul 29, 2020 | 106.38 | 109.66 | 106.25 | 109.12 | 7,665,644 | +3.58(+3.39%) |
Jul 28, 2020 | 106.10 | 106.52 | 105.19 | 105.53 | 2,829,309 | -1.23(-1.15%) |
Jul 27, 2020 | 104.21 | 107.44 | 103.70 | 106.76 | 5,039,698 | +2.35(+2.25%) |
Jul 24, 2020 | 104.25 | 105.41 | 103.72 | 104.41 | 2,878,224 | +0.19(+0.18%) |
Jul 23, 2020 | 104.73 | 105.34 | 104.06 | 104.23 | 2,662,799 | -0.51(-0.49%) |
Jul 22, 2020 | 104.77 | 105.21 | 104.02 | 104.74 | 3,976,598 | -0.28(-0.27%) |
Jul 21, 2020 | 104.99 | 106.13 | 104.83 | 105.02 | 2,329,005 | +0.61(+0.58%) |
Jul 20, 2020 | 104.47 | 104.74 | 103.28 | 104.41 | 2,682,111 | -0.18(-0.17%) |
Jul 17, 2020 | 105.87 | 106.47 | 104.51 | 104.59 | 3,154,111 | -1.05(-0.99%) |
Jul 16, 2020 | 104.81 | 105.74 | 104.25 | 105.64 | 2,865,374 | +0.47(+0.44%) |
Jul 15, 2020 | 102.98 | 105.61 | 102.44 | 105.17 | 5,486,458 | +3.42(+3.36%) |
Jul 14, 2020 | 100.20 | 102.03 | 99.73 | 101.75 | 2,876,921 | +1.38(+1.38%) |
Jul 13, 2020 | 102.00 | 102.13 | 100.33 | 100.36 | 2,608,889 | -1.16(-1.14%) |
Jul 10, 2020 | 101.19 | 102.04 | 100.57 | 101.52 | 2,586,355 | +0.55(+0.54%) |
Jul 09, 2020 | 101.02 | 101.49 | 100.32 | 100.97 | 2,682,016 | -0.02(-0.02%) |
Jul 08, 2020 | 101.03 | 101.70 | 100.56 | 100.99 | 3,458,483 | +0.02(+0.02%) |
Jul 07, 2020 | 100.72 | 101.86 | 100.46 | 100.97 | 2,487,694 | -0.80(-0.79%) |
Jul 06, 2020 | 102.05 | 102.16 | 101.11 | 101.78 | 3,904,848 | +0.88(+0.87%) |
Jul 02, 2020 | 102.00 | 102.23 | 100.80 | 100.89 | 3,902,316 | -0.05(-0.05%) |
Jul 01, 2020 | 103.98 | 105.79 | 100.80 | 100.95 | 10,179,967 | +2.86(+2.91%) |
Jun 30, 2020 | 96.61 | 98.83 | 95.83 | 98.09 | 4,474,875 | +1.50(+1.55%) |
Jun 29, 2020 | 96.14 | 97.17 | 95.14 | 96.59 | 3,848,369 | +1.91(+2.01%) |
Jun 26, 2020 | 97.61 | 97.84 | 94.54 | 94.68 | 6,221,625 | -2.82(-2.90%) |
Jun 25, 2020 | 96.40 | 97.62 | 95.60 | 97.51 | 3,385,807 | +0.90(+0.93%) |
Jun 24, 2020 | 96.98 | 98.39 | 95.70 | 96.61 | 6,201,276 | -0.98(-1.00%) |
Jun 23, 2020 | 95.47 | 97.81 | 95.29 | 97.59 | 6,308,541 | +3.27(+3.47%) |
Jun 22, 2020 | 94.48 | 94.89 | 93.06 | 94.31 | 4,970,928 | -0.77(-0.81%) |
Jun 19, 2020 | 95.56 | 96.20 | 93.84 | 95.08 | 10,217,793 | +0.17(+0.18%) |
Jun 18, 2020 | 93.99 | 95.74 | 93.71 | 94.91 | 3,631,504 | +0.52(+0.55%) |
Jun 17, 2020 | 93.97 | 95.76 | 93.67 | 94.39 | 5,001,673 | +1.02(+1.10%) |
Jun 16, 2020 | 95.14 | 96.01 | 91.56 | 93.37 | 4,855,130 | +0.17(+0.18%) |
Jun 15, 2020 | 88.15 | 93.68 | 87.86 | 93.20 | 7,299,854 | +3.67(+4.10%) |
Jun 12, 2020 | 90.79 | 90.84 | 88.19 | 89.53 | 3,779,787 | +0.89(+1.01%) |
Jun 11, 2020 | 91.29 | 91.50 | 88.62 | 88.64 | 6,014,421 | -5.43(-5.78%) |
Jun 10, 2020 | 95.19 | 95.36 | 93.18 | 94.07 | 4,298,455 | -1.06(-1.11%) |
Jun 09, 2020 | 96.24 | 96.34 | 93.99 | 95.13 | 5,177,098 | -2.31(-2.37%) |
Jun 08, 2020 | 94.11 | 97.48 | 94.11 | 97.44 | 5,170,226 | +3.35(+3.56%) |
Jun 05, 2020 | 92.62 | 94.55 | 92.34 | 94.09 | 5,697,735 | +3.04(+3.34%) |
Jun 04, 2020 | 91.14 | 91.59 | 90.24 | 91.05 | 3,138,198 | -0.40(-0.43%) |
Jun 03, 2020 | 90.52 | 91.95 | 90.06 | 91.44 | 4,119,047 | +2.19(+2.45%) |
Jun 02, 2020 | 88.00 | 89.27 | 87.32 | 89.26 | 3,241,799 | +1.67(+1.90%) |