Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.52 | 120.20 | 118.78 | 119.43 | 9,845,386 | +0.38(+0.32%) |
Aug 28, 2020 | 118.48 | 119.44 | 118.33 | 119.05 | 6,772,597 | +1.03(+0.88%) |
Aug 27, 2020 | 118.41 | 118.95 | 116.95 | 118.02 | 9,399,579 | +0.10(+0.08%) |
Aug 26, 2020 | 116.78 | 118.23 | 116.52 | 117.92 | 8,514,791 | +2.35(+2.03%) |
Aug 25, 2020 | 114.73 | 115.62 | 114.56 | 115.57 | 9,631,647 | +0.58(+0.50%) |
Aug 24, 2020 | 115.65 | 115.69 | 114.03 | 114.99 | 8,496,324 | +0.99(+0.86%) |
Aug 21, 2020 | 112.68 | 114.13 | 112.62 | 114.00 | 7,908,191 | +1.43(+1.27%) |
Aug 20, 2020 | 110.68 | 112.80 | 110.56 | 112.57 | 6,622,145 | +1.48(+1.33%) |
Aug 19, 2020 | 111.51 | 112.00 | 110.91 | 111.09 | 7,364,902 | -0.14(-0.12%) |
Aug 18, 2020 | 111.03 | 111.53 | 110.29 | 111.23 | 4,619,031 | +0.42(+0.37%) |
Aug 17, 2020 | 110.75 | 111.07 | 110.61 | 110.81 | 4,228,461 | +0.73(+0.67%) |
Aug 14, 2020 | 110.21 | 110.40 | 109.47 | 110.08 | 4,310,953 | -0.08(-0.07%) |
Aug 13, 2020 | 110.26 | 111.08 | 109.76 | 110.16 | 5,923,892 | +0.05(+0.04%) |
Aug 12, 2020 | 108.53 | 110.40 | 108.40 | 110.11 | 7,343,699 | +2.45(+2.27%) |
Aug 11, 2020 | 109.28 | 109.74 | 107.44 | 107.66 | 9,744,895 | -1.97(-1.80%) |
Aug 10, 2020 | 110.16 | 110.34 | 108.15 | 109.64 | 8,525,076 | -0.31(-0.28%) |
Aug 07, 2020 | 111.16 | 111.17 | 109.08 | 109.94 | 14,212,356 | -1.66(-1.49%) |
Aug 06, 2020 | 109.97 | 111.71 | 109.72 | 111.61 | 8,481,716 | +1.55(+1.40%) |
Aug 05, 2020 | 110.00 | 110.31 | 109.51 | 110.06 | 6,703,933 | +0.41(+0.37%) |
Aug 04, 2020 | 109.14 | 109.66 | 108.67 | 109.66 | 9,295,668 | +0.28(+0.26%) |
Aug 03, 2020 | 108.19 | 109.72 | 108.15 | 109.37 | 12,585,546 | +2.63(+2.46%) |
Jul 31, 2020 | 105.79 | 106.78 | 104.07 | 106.75 | 13,028,864 | +2.60(+2.50%) |
Jul 30, 2020 | 102.63 | 104.21 | 102.08 | 104.14 | 11,133,748 | +0.58(+0.56%) |
Jul 29, 2020 | 102.47 | 103.84 | 102.47 | 103.56 | 6,821,147 | +1.48(+1.45%) |
Jul 28, 2020 | 102.97 | 103.29 | 102.01 | 102.09 | 9,218,685 | -1.21(-1.17%) |
Jul 27, 2020 | 102.31 | 103.40 | 102.11 | 103.29 | 8,744,989 | +1.60(+1.58%) |
Jul 24, 2020 | 101.22 | 102.36 | 100.02 | 101.69 | 11,851,269 | -1.25(-1.21%) |
Jul 23, 2020 | 105.12 | 105.82 | 102.46 | 102.94 | 12,077,688 | -2.75(-2.60%) |
Jul 22, 2020 | 104.94 | 106.01 | 104.85 | 105.68 | 7,773,272 | +0.84(+0.80%) |
Jul 21, 2020 | 106.66 | 106.70 | 104.45 | 104.84 | 9,721,831 | -1.06(-1.00%) |
Jul 20, 2020 | 103.56 | 106.16 | 102.97 | 105.90 | 8,801,880 | +2.64(+2.56%) |
Jul 17, 2020 | 103.37 | 103.56 | 102.32 | 103.27 | 6,574,589 | +0.50(+0.49%) |
Jul 16, 2020 | 102.94 | 103.23 | 101.97 | 102.76 | 8,886,772 | -1.28(-1.24%) |
Jul 15, 2020 | 104.44 | 104.95 | 102.83 | 104.05 | 12,299,761 | +0.56(+0.54%) |
Jul 14, 2020 | 101.50 | 103.63 | 100.41 | 103.49 | 15,544,128 | +1.18(+1.15%) |
Jul 13, 2020 | 105.36 | 106.06 | 102.05 | 102.31 | 14,952,654 | -2.16(-2.07%) |
Jul 10, 2020 | 104.26 | 104.52 | 103.24 | 104.47 | 7,616,352 | -0.03(-0.03%) |
Jul 09, 2020 | 104.98 | 105.00 | 103.00 | 104.50 | 9,190,876 | +0.25(+0.24%) |
Jul 08, 2020 | 103.27 | 104.25 | 102.71 | 104.25 | 6,892,335 | +1.80(+1.75%) |
Jul 07, 2020 | 103.42 | 104.46 | 102.35 | 102.45 | 8,205,060 | -1.08(-1.05%) |
Jul 06, 2020 | 103.07 | 104.02 | 103.01 | 103.54 | 8,300,053 | +1.78(+1.75%) |
Jul 02, 2020 | 102.12 | 102.68 | 101.55 | 101.76 | 9,902,748 | +0.59(+0.58%) |
Jul 01, 2020 | 101.07 | 101.76 | 100.61 | 101.17 | 11,229,188 | +0.17(+0.16%) |
Jun 30, 2020 | 99.23 | 101.41 | 99.10 | 101.00 | 8,534,398 | +1.78(+1.79%) |
Jun 29, 2020 | 98.14 | 99.23 | 96.96 | 99.22 | 9,592,578 | +1.07(+1.09%) |
Jun 26, 2020 | 99.93 | 100.08 | 97.85 | 98.15 | 22,901,922 | -1.97(-1.97%) |
Jun 25, 2020 | 99.00 | 100.23 | 97.93 | 100.12 | 10,620,603 | +1.27(+1.28%) |
Jun 24, 2020 | 100.72 | 101.28 | 98.32 | 98.86 | 13,151,179 | -2.28(-2.26%) |
Jun 23, 2020 | 101.31 | 102.30 | 100.99 | 101.14 | 9,841,798 | +0.72(+0.72%) |
Jun 22, 2020 | 98.68 | 100.50 | 98.53 | 100.41 | 7,622,660 | +1.86(+1.88%) |
Jun 19, 2020 | 100.44 | 100.55 | 98.08 | 98.56 | 16,224,397 | -0.68(-0.69%) |
Jun 18, 2020 | 98.61 | 99.35 | 98.40 | 99.24 | 7,112,722 | +0.44(+0.45%) |
Jun 17, 2020 | 99.38 | 99.73 | 98.63 | 98.80 | 8,984,939 | -0.02(-0.02%) |
Jun 16, 2020 | 99.07 | 99.67 | 97.28 | 98.82 | 14,490,608 | +2.06(+2.13%) |
Jun 15, 2020 | 94.08 | 97.19 | 93.78 | 96.75 | 15,521,478 | +0.93(+0.97%) |
Jun 12, 2020 | 97.14 | 97.62 | 94.16 | 95.83 | 22,452,262 | +1.22(+1.29%) |
Jun 11, 2020 | 98.61 | 98.76 | 94.58 | 94.60 | 20,611,384 | -5.75(-5.73%) |
Jun 10, 2020 | 99.42 | 101.11 | 99.24 | 100.36 | 12,649,437 | +1.65(+1.67%) |
Jun 09, 2020 | 97.76 | 99.19 | 97.67 | 98.71 | 7,628,613 | +0.46(+0.47%) |
Jun 08, 2020 | 97.58 | 98.29 | 96.69 | 98.25 | 8,366,613 | +0.49(+0.50%) |
Jun 05, 2020 | 95.93 | 98.04 | 95.76 | 97.76 | 10,765,952 | +2.51(+2.63%) |
Jun 04, 2020 | 95.66 | 96.33 | 94.72 | 95.25 | 7,851,029 | -0.79(-0.82%) |
Jun 03, 2020 | 95.68 | 96.35 | 95.27 | 96.04 | 11,429,640 | +0.74(+0.78%) |
Jun 02, 2020 | 94.60 | 95.30 | 93.71 | 95.30 | 11,625,579 | +0.89(+0.94%) |