Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 136.82 | 137.52 | 136.08 | 136.88 | 3,342,040 | +0.33(+0.24%) |
Aug 28, 2020 | 135.90 | 137.30 | 135.43 | 136.56 | 3,132,295 | +0.49(+0.36%) |
Aug 27, 2020 | 138.19 | 138.28 | 135.49 | 136.07 | 4,167,856 | -2.17(-1.57%) |
Aug 26, 2020 | 138.28 | 139.02 | 137.68 | 138.24 | 3,381,561 | -0.13(-0.09%) |
Aug 25, 2020 | 139.54 | 139.66 | 137.92 | 138.37 | 3,295,575 | -0.35(-0.25%) |
Aug 24, 2020 | 139.86 | 139.97 | 138.17 | 138.72 | 4,810,186 | -0.35(-0.25%) |
Aug 21, 2020 | 137.90 | 140.87 | 137.72 | 139.07 | 7,800,525 | +1.26(+0.91%) |
Aug 20, 2020 | 140.25 | 141.31 | 137.34 | 137.81 | 13,305,145 | -1.79(-1.28%) |
Aug 19, 2020 | 134.43 | 140.03 | 132.66 | 139.61 | 44,390,072 | +15.68(+12.65%) |
Aug 18, 2020 | 124.03 | 124.90 | 121.91 | 123.93 | 6,333,695 | -0.60(-0.48%) |
Aug 17, 2020 | 124.29 | 124.93 | 123.77 | 124.53 | 5,128,822 | +1.54(+1.25%) |
Aug 14, 2020 | 122.44 | 123.41 | 121.81 | 122.98 | 3,531,218 | +1.55(+1.28%) |
Aug 13, 2020 | 120.70 | 121.55 | 120.36 | 121.44 | 2,580,664 | +0.19(+0.16%) |
Aug 12, 2020 | 121.71 | 121.71 | 119.60 | 121.25 | 5,397,639 | +2.59(+2.19%) |
Aug 11, 2020 | 120.44 | 121.24 | 118.32 | 118.65 | 4,346,643 | -1.10(-0.92%) |
Aug 10, 2020 | 118.97 | 120.81 | 118.23 | 119.75 | 3,333,504 | +1.07(+0.90%) |
Aug 07, 2020 | 116.42 | 118.80 | 116.20 | 118.68 | 2,556,745 | +2.47(+2.12%) |
Aug 06, 2020 | 116.65 | 117.04 | 115.42 | 116.21 | 2,197,861 | -0.33(-0.28%) |
Aug 05, 2020 | 117.78 | 118.84 | 115.90 | 116.54 | 4,097,792 | -0.97(-0.83%) |
Aug 04, 2020 | 115.24 | 117.80 | 114.92 | 117.51 | 4,355,416 | +2.35(+2.04%) |
Aug 03, 2020 | 113.95 | 115.52 | 113.72 | 115.16 | 3,684,815 | +1.77(+1.56%) |
Jul 31, 2020 | 111.95 | 113.44 | 111.51 | 113.39 | 3,627,911 | +1.17(+1.04%) |
Jul 30, 2020 | 110.19 | 112.98 | 109.73 | 112.22 | 4,003,647 | +0.81(+0.73%) |
Jul 29, 2020 | 111.22 | 112.13 | 110.71 | 111.41 | 2,325,777 | +0.35(+0.32%) |
Jul 28, 2020 | 110.45 | 112.11 | 110.00 | 111.06 | 2,594,391 | +0.54(+0.49%) |
Jul 27, 2020 | 111.92 | 112.14 | 110.04 | 110.52 | 2,690,391 | -0.92(-0.82%) |
Jul 24, 2020 | 110.38 | 113.08 | 109.95 | 111.44 | 4,255,136 | +1.22(+1.11%) |
Jul 23, 2020 | 111.20 | 111.34 | 109.84 | 110.21 | 3,627,249 | -0.71(-0.64%) |
Jul 22, 2020 | 108.36 | 110.96 | 108.09 | 110.92 | 4,303,048 | +2.65(+2.45%) |
Jul 21, 2020 | 108.41 | 108.99 | 108.11 | 108.28 | 3,547,362 | +0.34(+0.32%) |
Jul 20, 2020 | 109.48 | 109.78 | 107.23 | 107.93 | 4,246,771 | -1.67(-1.52%) |
Jul 17, 2020 | 110.47 | 110.99 | 109.40 | 109.60 | 3,015,118 | -0.25(-0.23%) |
Jul 16, 2020 | 109.23 | 110.79 | 109.12 | 109.85 | 3,452,773 | +0.25(+0.23%) |
Jul 15, 2020 | 109.28 | 110.55 | 108.10 | 109.60 | 3,922,840 | +1.43(+1.32%) |
Jul 14, 2020 | 106.96 | 108.25 | 105.77 | 108.17 | 2,861,696 | +1.22(+1.14%) |
Jul 13, 2020 | 107.54 | 109.68 | 106.64 | 106.95 | 3,851,976 | -0.12(-0.11%) |
Jul 10, 2020 | 106.13 | 107.18 | 105.45 | 107.07 | 2,257,342 | +0.86(+0.81%) |
Jul 09, 2020 | 105.81 | 107.47 | 105.50 | 106.20 | 3,176,044 | +0.18(+0.17%) |
Jul 08, 2020 | 106.43 | 106.74 | 105.15 | 106.02 | 3,158,545 | -0.33(-0.31%) |
Jul 07, 2020 | 106.56 | 107.69 | 106.12 | 106.35 | 4,338,540 | -1.06(-0.99%) |
Jul 06, 2020 | 108.10 | 108.32 | 106.28 | 107.41 | 4,180,038 | +0.11(+0.10%) |
Jul 02, 2020 | 108.08 | 108.63 | 107.09 | 107.30 | 2,460,163 | +0.14(+0.14%) |
Jul 01, 2020 | 108.01 | 108.42 | 107.04 | 107.16 | 3,148,751 | -0.87(-0.81%) |
Jun 30, 2020 | 107.09 | 108.49 | 106.54 | 108.03 | 4,034,137 | +1.22(+1.15%) |
Jun 29, 2020 | 105.83 | 107.45 | 105.19 | 106.81 | 3,617,841 | +1.40(+1.32%) |
Jun 26, 2020 | 108.09 | 108.68 | 105.17 | 105.41 | 7,405,357 | -2.51(-2.33%) |
Jun 25, 2020 | 107.55 | 108.05 | 106.56 | 107.92 | 3,063,467 | +0.08(+0.08%) |
Jun 24, 2020 | 109.15 | 109.89 | 106.86 | 107.84 | 4,641,601 | -1.33(-1.22%) |
Jun 23, 2020 | 110.83 | 112.09 | 109.23 | 109.18 | 4,781,166 | -1.11(-1.00%) |
Jun 22, 2020 | 108.55 | 110.90 | 107.28 | 110.28 | 5,185,480 | +1.68(+1.55%) |
Jun 19, 2020 | 108.28 | 110.73 | 107.40 | 108.60 | 13,995,656 | +2.94(+2.78%) |
Jun 18, 2020 | 106.51 | 106.53 | 105.28 | 105.66 | 3,618,020 | -0.87(-0.82%) |
Jun 17, 2020 | 107.62 | 107.62 | 106.09 | 106.54 | 4,228,224 | -0.85(-0.79%) |
Jun 16, 2020 | 108.49 | 109.29 | 105.59 | 107.38 | 5,705,101 | +0.95(+0.90%) |
Jun 15, 2020 | 104.01 | 106.92 | 103.80 | 106.43 | 5,100,119 | +1.13(+1.07%) |
Jun 12, 2020 | 107.72 | 107.87 | 103.42 | 105.30 | 5,498,928 | -1.00(-0.94%) |
Jun 11, 2020 | 106.81 | 108.94 | 106.09 | 106.30 | 5,555,602 | -1.79(-1.66%) |
Jun 10, 2020 | 108.77 | 110.06 | 107.90 | 108.09 | 4,055,719 | -0.65(-0.60%) |
Jun 09, 2020 | 110.38 | 110.55 | 108.36 | 108.74 | 3,244,807 | -1.49(-1.35%) |
Jun 08, 2020 | 108.83 | 110.31 | 108.62 | 110.23 | 3,971,818 | +0.76(+0.69%) |
Jun 05, 2020 | 109.36 | 110.36 | 107.81 | 109.47 | 5,083,072 | +1.41(+1.31%) |
Jun 04, 2020 | 109.79 | 110.56 | 107.69 | 108.06 | 4,398,925 | -1.59(-1.45%) |
Jun 03, 2020 | 107.32 | 110.17 | 106.56 | 109.65 | 6,455,297 | +2.59(+2.42%) |
Jun 02, 2020 | 107.79 | 108.80 | 106.47 | 107.06 | 5,707,659 | -0.58(-0.54%) |