Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.89 | 122.63 | 120.89 | 121.35 | 1,292,960 | -1.37(-1.11%) |
Aug 28, 2020 | 122.64 | 123.44 | 122.37 | 122.71 | 976,191 | +0.64(+0.53%) |
Aug 27, 2020 | 122.06 | 123.15 | 121.91 | 122.07 | 1,593,532 | +1.69(+1.41%) |
Aug 26, 2020 | 120.92 | 121.28 | 119.85 | 120.38 | 2,196,219 | -0.46(-0.38%) |
Aug 25, 2020 | 121.11 | 122.58 | 120.55 | 120.84 | 3,637,937 | -4.99(-3.97%) |
Aug 24, 2020 | 124.91 | 128.78 | 123.58 | 125.83 | 2,591,001 | +1.01(+0.81%) |
Aug 21, 2020 | 125.14 | 125.35 | 124.62 | 124.82 | 1,127,819 | -0.78(-0.62%) |
Aug 20, 2020 | 125.77 | 126.13 | 125.36 | 125.61 | 729,817 | -0.45(-0.35%) |
Aug 19, 2020 | 124.83 | 126.24 | 124.81 | 126.05 | 947,339 | +1.10(+0.88%) |
Aug 18, 2020 | 124.37 | 125.18 | 124.02 | 124.95 | 863,070 | +0.71(+0.57%) |
Aug 17, 2020 | 123.82 | 124.25 | 123.64 | 124.24 | 1,358,067 | +0.42(+0.34%) |
Aug 14, 2020 | 123.59 | 123.89 | 123.46 | 123.82 | 735,626 | +0.20(+0.16%) |
Aug 13, 2020 | 123.61 | 123.88 | 122.83 | 123.62 | 764,829 | -0.20(-0.16%) |
Aug 12, 2020 | 123.74 | 124.15 | 123.43 | 123.82 | 560,294 | +0.02(+0.02%) |
Aug 11, 2020 | 124.27 | 124.56 | 123.41 | 123.80 | 1,327,269 | -0.20(-0.16%) |
Aug 10, 2020 | 123.56 | 124.60 | 123.56 | 124.00 | 841,018 | +0.36(+0.29%) |
Aug 07, 2020 | 123.74 | 123.92 | 123.44 | 123.64 | 1,277,428 | -0.21(-0.17%) |
Aug 06, 2020 | 124.01 | 124.14 | 123.69 | 123.85 | 775,830 | -0.18(-0.14%) |
Aug 05, 2020 | 124.53 | 124.56 | 123.82 | 124.03 | 629,673 | -0.31(-0.25%) |
Aug 04, 2020 | 124.76 | 124.76 | 123.89 | 124.34 | 1,085,316 | +0.05(+0.04%) |
Aug 03, 2020 | 123.69 | 124.60 | 123.28 | 124.29 | 1,009,385 | +0.11(+0.09%) |
Jul 31, 2020 | 123.55 | 124.23 | 123.33 | 124.18 | 717,758 | +0.70(+0.57%) |
Jul 30, 2020 | 123.52 | 124.02 | 123.33 | 123.48 | 422,157 | -0.25(-0.20%) |
Jul 29, 2020 | 124.32 | 124.32 | 123.40 | 123.72 | 748,003 | -0.05(-0.04%) |
Jul 28, 2020 | 124.47 | 124.61 | 123.48 | 123.77 | 983,239 | -0.05(-0.04%) |
Jul 27, 2020 | 120.44 | 124.85 | 120.26 | 123.82 | 4,285,873 | +3.56(+2.96%) |
Jul 24, 2020 | 120.64 | 120.81 | 119.68 | 120.27 | 1,366,769 | -0.20(-0.16%) |
Jul 23, 2020 | 120.60 | 120.94 | 119.93 | 120.47 | 949,766 | -0.04(-0.03%) |
Jul 22, 2020 | 120.95 | 121.21 | 120.34 | 120.50 | 813,175 | -0.59(-0.49%) |
Jul 21, 2020 | 120.56 | 121.43 | 120.41 | 121.10 | 618,499 | +0.83(+0.69%) |
Jul 20, 2020 | 120.47 | 121.34 | 119.89 | 120.27 | 1,217,965 | -0.34(-0.28%) |
Jul 17, 2020 | 121.53 | 121.53 | 119.99 | 120.60 | 1,195,456 | -0.27(-0.22%) |
Jul 16, 2020 | 121.03 | 121.44 | 120.39 | 120.87 | 1,220,250 | -0.48(-0.39%) |
Jul 15, 2020 | 121.31 | 121.75 | 120.41 | 121.35 | 1,229,433 | +0.75(+0.62%) |
Jul 14, 2020 | 119.64 | 120.64 | 119.45 | 120.59 | 746,773 | +0.56(+0.47%) |
Jul 13, 2020 | 120.40 | 120.70 | 119.49 | 120.03 | 783,329 | -0.13(-0.11%) |
Jul 10, 2020 | 119.39 | 120.42 | 119.36 | 120.16 | 1,489,828 | +0.31(+0.26%) |
Jul 09, 2020 | 120.85 | 120.85 | 119.50 | 119.85 | 1,180,257 | -0.58(-0.48%) |
Jul 08, 2020 | 120.45 | 121.26 | 119.39 | 120.44 | 1,041,154 | -0.43(-0.35%) |
Jul 07, 2020 | 121.58 | 121.84 | 120.38 | 120.86 | 935,602 | -0.89(-0.73%) |
Jul 06, 2020 | 121.64 | 122.00 | 121.07 | 121.75 | 1,047,462 | +0.68(+0.56%) |
Jul 02, 2020 | 121.11 | 121.58 | 120.60 | 121.07 | 861,310 | -0.01(-0.01%) |
Jul 01, 2020 | 120.68 | 122.14 | 119.36 | 121.08 | 2,303,653 | +0.29(+0.24%) |
Jun 30, 2020 | 119.85 | 121.11 | 119.60 | 120.79 | 1,895,555 | +1.61(+1.36%) |
Jun 29, 2020 | 118.59 | 119.77 | 118.49 | 119.18 | 1,218,707 | +0.73(+0.62%) |
Jun 26, 2020 | 119.36 | 119.81 | 118.00 | 118.44 | 1,905,340 | -0.77(-0.65%) |
Jun 25, 2020 | 120.44 | 120.44 | 119.00 | 119.22 | 1,705,562 | -1.08(-0.90%) |
Jun 24, 2020 | 120.35 | 120.83 | 119.12 | 120.30 | 2,822,420 | -0.50(-0.41%) |
Jun 23, 2020 | 120.97 | 121.25 | 119.59 | 120.79 | 1,833,817 | +0.03(+0.02%) |
Jun 22, 2020 | 119.26 | 120.85 | 119.19 | 120.76 | 1,437,648 | +1.02(+0.85%) |
Jun 19, 2020 | 120.38 | 120.38 | 119.07 | 119.74 | 2,335,692 | +0.56(+0.47%) |
Jun 18, 2020 | 119.61 | 119.78 | 118.62 | 119.19 | 1,310,509 | -0.58(-0.49%) |
Jun 17, 2020 | 119.59 | 120.14 | 118.81 | 119.77 | 995,517 | +0.72(+0.60%) |
Jun 16, 2020 | 119.24 | 119.75 | 118.45 | 119.05 | 1,927,467 | +0.65(+0.55%) |
Jun 15, 2020 | 116.58 | 118.64 | 116.44 | 118.40 | 2,360,823 | +0.97(+0.82%) |
Jun 12, 2020 | 118.53 | 118.79 | 116.53 | 117.43 | 1,585,665 | -0.34(-0.29%) |
Jun 11, 2020 | 118.71 | 119.84 | 117.31 | 117.78 | 3,233,872 | -1.56(-1.31%) |
Jun 10, 2020 | 119.90 | 121.63 | 119.11 | 119.33 | 3,177,647 | -3.46(-2.82%) |
Jun 09, 2020 | 122.29 | 123.23 | 121.99 | 122.80 | 3,047,005 | +2.35(+1.95%) |
Jun 08, 2020 | 120.62 | 121.75 | 119.79 | 120.45 | 2,743,638 | +0.19(+0.16%) |
Jun 05, 2020 | 122.29 | 122.43 | 118.30 | 120.26 | 8,243,899 | +7.36(+6.51%) |
Jun 04, 2020 | 111.67 | 113.59 | 110.91 | 112.91 | 4,326,258 | +0.29(+0.25%) |
Jun 03, 2020 | 115.34 | 116.02 | 110.86 | 112.62 | 8,955,421 | -2.75(-2.38%) |
Jun 02, 2020 | 126.85 | 126.93 | 109.69 | 115.37 | 9,691,558 | -11.31(-8.93%) |