Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 129.46 | 130.02 | 128.70 | 129.00 | 4,787,334 | -1.22(-0.93%) |
Aug 28, 2020 | 128.42 | 130.31 | 128.05 | 130.22 | 3,178,697 | +1.81(+1.41%) |
Aug 27, 2020 | 129.83 | 129.98 | 127.52 | 128.40 | 3,086,505 | -0.87(-0.67%) |
Aug 26, 2020 | 128.25 | 129.49 | 128.07 | 129.28 | 3,277,240 | +0.72(+0.56%) |
Aug 25, 2020 | 128.49 | 129.06 | 127.94 | 128.56 | 3,130,209 | +0.58(+0.45%) |
Aug 24, 2020 | 127.83 | 128.69 | 126.98 | 127.98 | 3,130,846 | +0.63(+0.49%) |
Aug 21, 2020 | 125.34 | 127.50 | 124.50 | 127.35 | 4,829,148 | +1.60(+1.27%) |
Aug 20, 2020 | 124.61 | 126.26 | 123.98 | 125.75 | 3,042,604 | +0.08(+0.07%) |
Aug 19, 2020 | 126.75 | 127.85 | 125.26 | 125.67 | 4,190,774 | -0.75(-0.60%) |
Aug 18, 2020 | 126.11 | 126.56 | 125.42 | 126.42 | 3,042,114 | +0.94(+0.75%) |
Aug 17, 2020 | 125.11 | 126.36 | 124.90 | 125.49 | 2,623,024 | +0.84(+0.68%) |
Aug 14, 2020 | 124.99 | 125.52 | 124.33 | 124.65 | 2,273,143 | +0.18(+0.15%) |
Aug 13, 2020 | 125.34 | 125.78 | 124.28 | 124.47 | 3,244,628 | -1.35(-1.07%) |
Aug 12, 2020 | 124.75 | 126.27 | 124.01 | 125.82 | 3,386,953 | +2.36(+1.91%) |
Aug 11, 2020 | 124.16 | 125.99 | 123.10 | 123.46 | 5,931,811 | +0.57(+0.47%) |
Aug 10, 2020 | 120.90 | 123.25 | 120.22 | 122.89 | 6,089,737 | +1.68(+1.39%) |
Aug 07, 2020 | 121.37 | 121.71 | 120.22 | 121.21 | 3,147,844 | -0.16(-0.13%) |
Aug 06, 2020 | 120.33 | 121.44 | 119.82 | 121.37 | 3,263,447 | +0.94(+0.78%) |
Aug 05, 2020 | 118.43 | 120.51 | 118.41 | 120.43 | 4,815,618 | +0.43(+0.36%) |
Aug 04, 2020 | 117.11 | 120.09 | 116.81 | 120.00 | 5,906,718 | +2.64(+2.25%) |
Aug 03, 2020 | 116.30 | 117.52 | 115.87 | 117.36 | 4,751,268 | +1.61(+1.39%) |
Jul 31, 2020 | 116.48 | 116.71 | 113.83 | 115.75 | 8,863,925 | -1.22(-1.04%) |
Jul 30, 2020 | 116.57 | 117.86 | 115.92 | 116.97 | 4,569,310 | -1.68(-1.42%) |
Jul 29, 2020 | 118.01 | 119.24 | 117.70 | 118.65 | 3,126,805 | +1.36(+1.16%) |
Jul 28, 2020 | 117.98 | 118.80 | 116.92 | 117.29 | 3,933,488 | -1.79(-1.51%) |
Jul 27, 2020 | 117.48 | 119.27 | 117.21 | 119.08 | 4,298,243 | +2.24(+1.92%) |
Jul 24, 2020 | 116.94 | 118.94 | 115.47 | 116.84 | 5,633,051 | +0.53(+0.46%) |
Jul 23, 2020 | 119.87 | 120.01 | 115.66 | 116.30 | 8,645,177 | -3.15(-2.63%) |
Jul 22, 2020 | 121.32 | 121.84 | 117.61 | 119.45 | 12,106,547 | -2.66(-2.18%) |
Jul 21, 2020 | 123.56 | 124.06 | 121.91 | 122.11 | 8,579,319 | -0.99(-0.81%) |
Jul 20, 2020 | 120.95 | 123.48 | 120.05 | 123.10 | 5,129,136 | +2.42(+2.01%) |
Jul 17, 2020 | 120.33 | 121.68 | 119.20 | 120.68 | 5,177,157 | +1.54(+1.29%) |
Jul 16, 2020 | 117.94 | 119.59 | 117.63 | 119.14 | 3,703,023 | +0.03(+0.02%) |
Jul 15, 2020 | 118.46 | 119.38 | 117.25 | 119.11 | 4,021,760 | +0.23(+0.20%) |
Jul 14, 2020 | 115.18 | 119.18 | 114.20 | 118.87 | 4,712,561 | +2.77(+2.38%) |
Jul 13, 2020 | 118.97 | 120.41 | 115.81 | 116.11 | 5,394,202 | -1.54(-1.31%) |
Jul 10, 2020 | 117.37 | 118.28 | 116.23 | 117.65 | 2,950,387 | +0.09(+0.08%) |
Jul 09, 2020 | 116.08 | 118.96 | 114.38 | 117.56 | 5,522,275 | +1.02(+0.87%) |
Jul 08, 2020 | 116.87 | 116.94 | 115.09 | 116.54 | 3,976,733 | +0.63(+0.54%) |
Jul 07, 2020 | 116.03 | 116.69 | 115.59 | 115.91 | 4,192,253 | -0.84(-0.72%) |
Jul 06, 2020 | 114.92 | 117.65 | 113.75 | 116.75 | 5,499,826 | +3.35(+2.96%) |
Jul 02, 2020 | 113.92 | 114.62 | 112.68 | 113.39 | 5,324,388 | +0.91(+0.81%) |
Jul 01, 2020 | 114.11 | 114.34 | 112.37 | 112.48 | 4,462,405 | -1.96(-1.71%) |
Jun 30, 2020 | 112.12 | 115.10 | 112.08 | 114.44 | 6,182,551 | +1.98(+1.76%) |
Jun 29, 2020 | 111.63 | 112.62 | 110.34 | 112.46 | 3,927,633 | +1.26(+1.13%) |
Jun 26, 2020 | 112.33 | 112.56 | 110.32 | 111.19 | 10,951,781 | -1.52(-1.35%) |
Jun 25, 2020 | 111.76 | 112.97 | 110.28 | 112.72 | 2,903,751 | +0.96(+0.86%) |
Jun 24, 2020 | 112.92 | 114.29 | 110.98 | 111.75 | 5,266,931 | -2.37(-2.08%) |
Jun 23, 2020 | 114.13 | 115.45 | 113.56 | 114.12 | 5,191,412 | +1.25(+1.11%) |
Jun 22, 2020 | 112.46 | 113.08 | 110.96 | 112.87 | 4,080,374 | +0.31(+0.28%) |
Jun 19, 2020 | 115.42 | 115.58 | 111.73 | 112.56 | 11,513,079 | -0.99(-0.87%) |
Jun 18, 2020 | 113.32 | 114.13 | 112.74 | 113.55 | 3,397,939 | -0.22(-0.19%) |
Jun 17, 2020 | 114.52 | 115.24 | 113.38 | 113.76 | 3,255,312 | +0.10(+0.09%) |
Jun 16, 2020 | 115.61 | 116.39 | 112.19 | 113.66 | 3,916,001 | +1.70(+1.51%) |
Jun 15, 2020 | 109.57 | 112.24 | 108.88 | 111.97 | 5,717,000 | +0.23(+0.21%) |
Jun 12, 2020 | 114.71 | 115.13 | 110.32 | 111.73 | 6,602,423 | -0.58(-0.51%) |
Jun 11, 2020 | 116.31 | 116.47 | 112.06 | 112.31 | 6,672,459 | -6.12(-5.17%) |
Jun 10, 2020 | 119.38 | 119.68 | 118.06 | 118.43 | 4,444,325 | -0.65(-0.54%) |
Jun 09, 2020 | 118.39 | 119.79 | 117.31 | 119.08 | 4,937,247 | -0.67(-0.56%) |
Jun 08, 2020 | 117.77 | 120.14 | 116.84 | 119.75 | 6,216,010 | +1.28(+1.08%) |
Jun 05, 2020 | 118.03 | 122.29 | 117.67 | 118.47 | 8,641,576 | +2.58(+2.22%) |
Jun 04, 2020 | 113.91 | 116.27 | 113.83 | 115.89 | 5,605,813 | +1.23(+1.08%) |
Jun 03, 2020 | 114.17 | 115.79 | 113.24 | 114.66 | 8,488,371 | +4.09(+3.70%) |
Jun 02, 2020 | 106.89 | 110.80 | 106.21 | 110.56 | 8,073,523 | +4.34(+4.08%) |