Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.10 | 118.31 | 115.77 | 117.04 | 1,674,886 | -1.30(-1.10%) |
Aug 28, 2020 | 120.05 | 120.22 | 117.60 | 118.34 | 1,492,592 | -1.28(-1.07%) |
Aug 27, 2020 | 118.13 | 122.04 | 117.84 | 119.62 | 1,799,787 | +2.03(+1.73%) |
Aug 26, 2020 | 117.44 | 118.48 | 116.28 | 117.59 | 1,577,022 | -0.30(-0.25%) |
Aug 25, 2020 | 117.53 | 118.20 | 116.69 | 117.89 | 1,414,308 | +1.40(+1.20%) |
Aug 24, 2020 | 114.13 | 116.50 | 113.59 | 116.49 | 1,784,321 | +2.34(+2.05%) |
Aug 21, 2020 | 115.48 | 115.80 | 113.96 | 114.15 | 1,627,272 | -1.42(-1.23%) |
Aug 20, 2020 | 114.99 | 116.48 | 114.46 | 115.58 | 1,915,223 | -0.46(-0.40%) |
Aug 19, 2020 | 117.39 | 118.13 | 115.58 | 116.03 | 1,581,427 | -1.08(-0.92%) |
Aug 18, 2020 | 117.82 | 118.49 | 116.69 | 117.11 | 1,591,248 | -0.71(-0.60%) |
Aug 17, 2020 | 121.33 | 121.56 | 117.62 | 117.82 | 1,784,318 | -4.03(-3.30%) |
Aug 14, 2020 | 122.05 | 123.38 | 121.33 | 121.85 | 1,508,933 | -0.99(-0.81%) |
Aug 13, 2020 | 121.11 | 123.35 | 120.22 | 122.84 | 1,746,493 | +0.86(+0.71%) |
Aug 12, 2020 | 125.14 | 125.26 | 121.82 | 121.98 | 2,043,715 | -1.62(-1.31%) |
Aug 11, 2020 | 124.56 | 126.24 | 123.16 | 123.60 | 1,778,259 | +0.98(+0.80%) |
Aug 10, 2020 | 122.04 | 123.14 | 121.21 | 122.62 | 1,398,177 | +0.95(+0.78%) |
Aug 07, 2020 | 117.66 | 121.87 | 117.58 | 121.67 | 1,371,689 | +3.17(+2.68%) |
Aug 06, 2020 | 117.02 | 119.43 | 116.18 | 118.50 | 1,332,844 | +0.83(+0.71%) |
Aug 05, 2020 | 117.80 | 119.14 | 117.60 | 117.66 | 1,725,206 | +0.85(+0.73%) |
Aug 04, 2020 | 117.80 | 118.50 | 116.18 | 116.81 | 1,867,844 | -1.58(-1.34%) |
Aug 03, 2020 | 119.46 | 119.52 | 117.42 | 118.39 | 1,977,566 | -0.74(-0.62%) |
Jul 31, 2020 | 121.31 | 121.43 | 117.55 | 119.13 | 2,322,142 | -2.58(-2.12%) |
Jul 30, 2020 | 121.47 | 123.95 | 120.33 | 121.72 | 2,236,463 | -1.82(-1.47%) |
Jul 29, 2020 | 122.65 | 123.63 | 119.78 | 123.53 | 2,750,241 | -0.02(-0.02%) |
Jul 28, 2020 | 123.59 | 124.35 | 123.00 | 123.55 | 1,817,888 | -0.40(-0.33%) |
Jul 27, 2020 | 125.18 | 125.33 | 122.80 | 123.96 | 1,987,676 | -2.36(-1.87%) |
Jul 24, 2020 | 127.57 | 128.05 | 125.06 | 126.31 | 1,231,775 | -0.40(-0.32%) |
Jul 23, 2020 | 126.97 | 127.78 | 125.90 | 126.72 | 1,375,973 | -0.41(-0.32%) |
Jul 22, 2020 | 126.01 | 127.64 | 125.42 | 127.13 | 1,324,892 | +0.22(+0.17%) |
Jul 21, 2020 | 125.85 | 128.81 | 125.84 | 126.91 | 1,280,791 | +1.19(+0.95%) |
Jul 20, 2020 | 126.74 | 127.45 | 125.33 | 125.72 | 1,592,221 | -1.56(-1.23%) |
Jul 17, 2020 | 127.36 | 127.73 | 125.66 | 127.29 | 1,420,071 | -0.08(-0.06%) |
Jul 16, 2020 | 124.92 | 128.59 | 124.37 | 127.36 | 2,318,502 | +3.03(+2.43%) |
Jul 15, 2020 | 124.63 | 125.32 | 122.96 | 124.34 | 2,022,140 | +1.93(+1.58%) |
Jul 14, 2020 | 120.26 | 122.78 | 119.28 | 122.41 | 1,406,632 | +2.28(+1.89%) |
Jul 13, 2020 | 120.70 | 122.26 | 118.97 | 120.14 | 1,509,715 | -0.11(-0.09%) |
Jul 10, 2020 | 116.60 | 120.97 | 116.09 | 120.25 | 1,661,770 | +3.83(+3.29%) |
Jul 09, 2020 | 119.49 | 119.87 | 114.63 | 116.42 | 1,872,261 | -3.30(-2.75%) |
Jul 08, 2020 | 118.17 | 120.20 | 117.74 | 119.71 | 2,044,725 | +0.65(+0.54%) |
Jul 07, 2020 | 119.42 | 120.48 | 117.57 | 119.07 | 2,493,419 | -0.11(-0.09%) |
Jul 06, 2020 | 119.55 | 120.95 | 118.52 | 119.18 | 1,562,825 | +1.61(+1.37%) |
Jul 02, 2020 | 120.31 | 121.56 | 117.34 | 117.57 | 1,233,805 | -0.08(-0.07%) |
Jul 01, 2020 | 118.42 | 120.06 | 117.00 | 117.65 | 1,357,696 | -0.90(-0.76%) |
Jun 30, 2020 | 117.51 | 119.20 | 116.83 | 118.55 | 2,102,465 | +0.86(+0.73%) |
Jun 29, 2020 | 117.84 | 118.48 | 116.15 | 117.69 | 1,476,219 | +1.63(+1.40%) |
Jun 26, 2020 | 118.74 | 119.96 | 115.31 | 116.06 | 3,457,794 | -4.31(-3.58%) |
Jun 25, 2020 | 117.98 | 120.78 | 116.94 | 120.37 | 1,389,360 | +2.24(+1.89%) |
Jun 24, 2020 | 119.40 | 119.42 | 116.70 | 118.13 | 2,035,181 | -3.00(-2.48%) |
Jun 23, 2020 | 120.95 | 122.34 | 120.27 | 121.14 | 1,979,153 | +1.87(+1.57%) |
Jun 22, 2020 | 118.85 | 120.44 | 117.84 | 119.27 | 1,707,760 | -0.53(-0.44%) |
Jun 19, 2020 | 123.88 | 123.88 | 119.34 | 119.80 | 2,632,088 | -1.59(-1.31%) |
Jun 18, 2020 | 119.66 | 122.34 | 119.00 | 121.39 | 1,294,495 | +0.68(+0.57%) |
Jun 17, 2020 | 121.51 | 122.72 | 119.78 | 120.71 | 1,638,250 | -0.71(-0.58%) |
Jun 16, 2020 | 124.77 | 124.77 | 119.12 | 121.41 | 1,916,029 | +1.17(+0.98%) |
Jun 15, 2020 | 112.95 | 120.63 | 111.86 | 120.24 | 2,911,685 | +3.27(+2.79%) |
Jun 12, 2020 | 117.99 | 119.17 | 114.14 | 116.97 | 2,235,833 | +3.96(+3.50%) |
Jun 11, 2020 | 116.21 | 119.14 | 112.70 | 113.02 | 3,513,859 | -8.88(-7.28%) |
Jun 10, 2020 | 126.85 | 127.33 | 121.84 | 121.90 | 2,659,735 | -6.25(-4.87%) |
Jun 09, 2020 | 127.99 | 130.41 | 127.50 | 128.14 | 2,825,446 | -2.80(-2.14%) |
Jun 08, 2020 | 132.33 | 132.85 | 129.23 | 130.94 | 3,918,344 | +0.03(+0.02%) |
Jun 05, 2020 | 132.55 | 132.72 | 127.27 | 130.92 | 5,281,091 | +5.71(+4.56%) |
Jun 04, 2020 | 117.12 | 125.37 | 116.34 | 125.20 | 4,626,734 | +7.52(+6.39%) |
Jun 03, 2020 | 116.33 | 118.79 | 115.18 | 117.68 | 4,564,416 | +4.42(+3.90%) |
Jun 02, 2020 | 109.68 | 114.64 | 109.05 | 113.26 | 4,353,721 | +1.99(+1.79%) |