Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.13 | 118.34 | 115.80 | 117.06 | 1,674,470 | -1.30(-1.10%) |
Aug 28, 2020 | 120.08 | 120.25 | 117.63 | 118.37 | 1,492,222 | -1.28(-1.07%) |
Aug 27, 2020 | 118.16 | 122.07 | 117.87 | 119.65 | 1,799,341 | +2.03(+1.73%) |
Aug 26, 2020 | 117.47 | 118.51 | 116.31 | 117.62 | 1,576,631 | -0.30(-0.25%) |
Aug 25, 2020 | 117.56 | 118.23 | 116.72 | 117.92 | 1,413,958 | +1.40(+1.20%) |
Aug 24, 2020 | 114.16 | 116.53 | 113.62 | 116.52 | 1,783,878 | +2.34(+2.05%) |
Aug 21, 2020 | 115.51 | 115.83 | 113.98 | 114.18 | 1,626,869 | -1.42(-1.23%) |
Aug 20, 2020 | 115.01 | 116.51 | 114.49 | 115.60 | 1,914,749 | -0.46(-0.40%) |
Aug 19, 2020 | 117.42 | 118.16 | 115.61 | 116.06 | 1,581,035 | -1.08(-0.92%) |
Aug 18, 2020 | 117.85 | 118.52 | 116.72 | 117.14 | 1,590,854 | -0.71(-0.60%) |
Aug 17, 2020 | 121.36 | 121.59 | 117.65 | 117.85 | 1,783,876 | -4.03(-3.30%) |
Aug 14, 2020 | 122.08 | 123.42 | 121.36 | 121.88 | 1,508,559 | -0.99(-0.81%) |
Aug 13, 2020 | 121.14 | 123.38 | 120.25 | 122.87 | 1,746,060 | +0.86(+0.71%) |
Aug 12, 2020 | 125.17 | 125.29 | 121.85 | 122.01 | 2,043,209 | -1.62(-1.31%) |
Aug 11, 2020 | 124.59 | 126.27 | 123.19 | 123.63 | 1,777,819 | +0.98(+0.80%) |
Aug 10, 2020 | 122.07 | 123.17 | 121.24 | 122.65 | 1,397,830 | +0.95(+0.78%) |
Aug 07, 2020 | 117.69 | 121.90 | 117.61 | 121.70 | 1,371,349 | +3.17(+2.68%) |
Aug 06, 2020 | 117.05 | 119.46 | 116.21 | 118.53 | 1,332,514 | +0.83(+0.71%) |
Aug 05, 2020 | 117.83 | 119.17 | 117.63 | 117.69 | 1,724,779 | +0.85(+0.73%) |
Aug 04, 2020 | 117.82 | 118.53 | 116.21 | 116.84 | 1,867,381 | -1.58(-1.34%) |
Aug 03, 2020 | 119.49 | 119.55 | 117.45 | 118.42 | 1,977,076 | -0.74(-0.62%) |
Jul 31, 2020 | 121.34 | 121.46 | 117.58 | 119.16 | 2,321,566 | -2.59(-2.12%) |
Jul 30, 2020 | 121.50 | 123.98 | 120.36 | 121.75 | 2,235,909 | -1.82(-1.47%) |
Jul 29, 2020 | 122.68 | 123.66 | 119.81 | 123.56 | 2,749,559 | -0.02(-0.02%) |
Jul 28, 2020 | 123.62 | 124.38 | 123.03 | 123.58 | 1,817,438 | -0.40(-0.32%) |
Jul 27, 2020 | 125.21 | 125.36 | 122.83 | 123.99 | 1,987,184 | -2.36(-1.87%) |
Jul 24, 2020 | 127.60 | 128.08 | 125.09 | 126.35 | 1,231,470 | -0.40(-0.32%) |
Jul 23, 2020 | 127.00 | 127.82 | 125.93 | 126.75 | 1,375,632 | -0.41(-0.32%) |
Jul 22, 2020 | 126.04 | 127.68 | 125.46 | 127.16 | 1,324,563 | +0.22(+0.17%) |
Jul 21, 2020 | 125.88 | 128.85 | 125.87 | 126.95 | 1,280,474 | +1.19(+0.95%) |
Jul 20, 2020 | 126.77 | 127.48 | 125.36 | 125.76 | 1,591,826 | -1.56(-1.23%) |
Jul 17, 2020 | 127.39 | 127.76 | 125.69 | 127.32 | 1,419,720 | -0.08(-0.06%) |
Jul 16, 2020 | 124.95 | 128.62 | 124.40 | 127.39 | 2,317,927 | +3.02(+2.43%) |
Jul 15, 2020 | 124.66 | 125.35 | 122.99 | 124.37 | 2,021,639 | +1.93(+1.58%) |
Jul 14, 2020 | 120.29 | 122.82 | 119.31 | 122.44 | 1,406,284 | +2.28(+1.89%) |
Jul 13, 2020 | 120.73 | 122.29 | 119.00 | 120.17 | 1,509,340 | -0.11(-0.09%) |
Jul 10, 2020 | 116.62 | 121.00 | 116.12 | 120.28 | 1,661,358 | +3.83(+3.29%) |
Jul 09, 2020 | 119.52 | 119.90 | 114.66 | 116.45 | 1,871,797 | -3.30(-2.75%) |
Jul 08, 2020 | 118.20 | 120.23 | 117.77 | 119.74 | 2,044,218 | +0.65(+0.54%) |
Jul 07, 2020 | 119.45 | 120.51 | 117.60 | 119.10 | 2,492,801 | -0.11(-0.09%) |
Jul 06, 2020 | 119.58 | 120.98 | 118.55 | 119.21 | 1,562,438 | +1.61(+1.37%) |
Jul 02, 2020 | 120.34 | 121.59 | 117.37 | 117.60 | 1,233,499 | -0.08(-0.07%) |
Jul 01, 2020 | 118.45 | 120.09 | 117.03 | 117.68 | 1,357,359 | -0.90(-0.76%) |
Jun 30, 2020 | 117.54 | 119.23 | 116.86 | 118.58 | 2,101,944 | +0.86(+0.73%) |
Jun 29, 2020 | 117.87 | 118.51 | 116.18 | 117.72 | 1,475,853 | +1.63(+1.40%) |
Jun 26, 2020 | 118.77 | 119.99 | 115.34 | 116.09 | 3,456,937 | -4.31(-3.58%) |
Jun 25, 2020 | 118.01 | 120.81 | 116.97 | 120.40 | 1,389,016 | +2.24(+1.89%) |
Jun 24, 2020 | 119.42 | 119.44 | 116.73 | 118.16 | 2,034,676 | -3.01(-2.48%) |
Jun 23, 2020 | 120.98 | 122.37 | 120.30 | 121.17 | 1,978,663 | +1.87(+1.57%) |
Jun 22, 2020 | 118.88 | 120.47 | 117.87 | 119.29 | 1,707,337 | -0.53(-0.45%) |
Jun 19, 2020 | 123.91 | 123.91 | 119.37 | 119.83 | 2,631,436 | -1.59(-1.31%) |
Jun 18, 2020 | 119.69 | 122.38 | 119.03 | 121.42 | 1,294,174 | +0.68(+0.57%) |
Jun 17, 2020 | 121.54 | 122.75 | 119.81 | 120.74 | 1,637,844 | -0.71(-0.58%) |
Jun 16, 2020 | 124.81 | 124.81 | 119.15 | 121.44 | 1,915,554 | +1.17(+0.98%) |
Jun 15, 2020 | 112.98 | 120.66 | 111.88 | 120.27 | 2,910,964 | +3.27(+2.79%) |
Jun 12, 2020 | 118.02 | 119.20 | 114.16 | 117.00 | 2,235,278 | +3.96(+3.50%) |
Jun 11, 2020 | 116.24 | 119.17 | 112.73 | 113.05 | 3,512,988 | -8.88(-7.28%) |
Jun 10, 2020 | 126.88 | 127.36 | 121.87 | 121.93 | 2,659,076 | -6.25(-4.87%) |
Jun 09, 2020 | 128.03 | 130.45 | 127.53 | 128.17 | 2,824,746 | -2.80(-2.14%) |
Jun 08, 2020 | 132.36 | 132.88 | 129.26 | 130.98 | 3,917,373 | +0.03(+0.02%) |
Jun 05, 2020 | 132.59 | 132.75 | 127.30 | 130.95 | 5,279,783 | +5.72(+4.56%) |
Jun 04, 2020 | 117.15 | 125.40 | 116.37 | 125.23 | 4,625,588 | +7.52(+6.39%) |
Jun 03, 2020 | 116.36 | 118.82 | 115.21 | 117.71 | 4,563,285 | +4.42(+3.90%) |
Jun 02, 2020 | 109.70 | 114.67 | 109.07 | 113.29 | 4,352,642 | +1.99(+1.79%) |