Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.76 | 138.46 | 137.01 | 137.82 | 3,319,192 | +0.33(+0.24%) |
Aug 28, 2020 | 136.83 | 138.24 | 136.36 | 137.50 | 3,110,881 | +0.49(+0.36%) |
Aug 27, 2020 | 139.15 | 139.23 | 136.42 | 137.00 | 4,139,362 | -2.19(-1.57%) |
Aug 26, 2020 | 139.23 | 139.98 | 138.63 | 139.19 | 3,358,442 | -0.13(-0.09%) |
Aug 25, 2020 | 140.50 | 140.62 | 138.87 | 139.32 | 3,273,045 | -0.36(-0.25%) |
Aug 24, 2020 | 140.82 | 140.93 | 139.12 | 139.68 | 4,777,300 | -0.35(-0.25%) |
Aug 21, 2020 | 138.84 | 141.84 | 138.66 | 140.03 | 7,747,196 | +1.27(+0.91%) |
Aug 20, 2020 | 141.22 | 142.28 | 138.29 | 138.76 | 13,214,184 | -1.81(-1.28%) |
Aug 19, 2020 | 135.35 | 141.00 | 133.57 | 140.57 | 44,086,596 | +15.79(+12.65%) |
Aug 18, 2020 | 124.88 | 125.76 | 122.75 | 124.78 | 6,290,394 | -0.60(-0.48%) |
Aug 17, 2020 | 125.15 | 125.79 | 124.62 | 125.38 | 5,093,758 | +1.55(+1.25%) |
Aug 14, 2020 | 123.28 | 124.26 | 122.64 | 123.83 | 3,507,077 | +1.56(+1.28%) |
Aug 13, 2020 | 121.53 | 122.39 | 121.18 | 122.27 | 2,563,021 | +0.19(+0.16%) |
Aug 12, 2020 | 122.54 | 122.54 | 120.42 | 122.08 | 5,360,738 | +2.61(+2.19%) |
Aug 11, 2020 | 121.27 | 122.07 | 119.14 | 119.47 | 4,316,927 | -1.11(-0.92%) |
Aug 10, 2020 | 119.79 | 121.64 | 119.04 | 120.58 | 3,310,714 | +1.08(+0.90%) |
Aug 07, 2020 | 117.22 | 119.61 | 117.00 | 119.50 | 2,539,265 | +2.49(+2.12%) |
Aug 06, 2020 | 117.46 | 117.85 | 116.21 | 117.01 | 2,182,835 | -0.33(-0.28%) |
Aug 05, 2020 | 118.59 | 119.66 | 116.69 | 117.34 | 4,069,777 | -0.98(-0.83%) |
Aug 04, 2020 | 116.03 | 118.61 | 115.71 | 118.32 | 4,325,640 | +2.37(+2.04%) |
Aug 03, 2020 | 114.73 | 116.31 | 114.51 | 115.95 | 3,659,624 | +1.78(+1.56%) |
Jul 31, 2020 | 112.72 | 114.22 | 112.28 | 114.17 | 3,603,108 | +1.18(+1.04%) |
Jul 30, 2020 | 110.95 | 113.75 | 110.49 | 112.99 | 3,976,276 | +0.82(+0.73%) |
Jul 29, 2020 | 111.99 | 112.90 | 111.47 | 112.18 | 2,309,877 | +0.35(+0.32%) |
Jul 28, 2020 | 111.21 | 112.89 | 110.76 | 111.82 | 2,576,655 | +0.54(+0.49%) |
Jul 27, 2020 | 112.69 | 112.91 | 110.80 | 111.28 | 2,671,998 | -0.92(-0.82%) |
Jul 24, 2020 | 111.14 | 113.86 | 110.71 | 112.20 | 4,226,045 | +1.23(+1.11%) |
Jul 23, 2020 | 111.97 | 112.11 | 110.60 | 110.97 | 3,602,451 | -0.72(-0.64%) |
Jul 22, 2020 | 109.11 | 111.72 | 108.84 | 111.69 | 4,273,630 | +2.67(+2.45%) |
Jul 21, 2020 | 109.16 | 109.74 | 108.86 | 109.02 | 3,523,110 | +0.34(+0.32%) |
Jul 20, 2020 | 110.24 | 110.53 | 107.97 | 108.68 | 4,217,737 | -1.68(-1.52%) |
Jul 17, 2020 | 111.23 | 111.75 | 110.15 | 110.35 | 2,994,505 | -0.25(-0.23%) |
Jul 16, 2020 | 109.98 | 111.55 | 109.87 | 110.61 | 3,429,168 | +0.25(+0.23%) |
Jul 15, 2020 | 110.03 | 111.31 | 108.85 | 110.35 | 3,896,021 | +1.44(+1.32%) |
Jul 14, 2020 | 107.70 | 108.99 | 106.50 | 108.91 | 2,842,131 | +1.23(+1.14%) |
Jul 13, 2020 | 108.28 | 110.44 | 107.37 | 107.69 | 3,825,641 | -0.12(-0.11%) |
Jul 10, 2020 | 106.86 | 107.91 | 106.17 | 107.81 | 2,241,910 | +0.87(+0.81%) |
Jul 09, 2020 | 106.54 | 108.21 | 106.23 | 106.94 | 3,154,331 | +0.18(+0.17%) |
Jul 08, 2020 | 107.16 | 107.48 | 105.87 | 106.75 | 3,136,951 | -0.33(-0.31%) |
Jul 07, 2020 | 107.30 | 108.43 | 106.85 | 107.08 | 4,308,879 | -1.07(-0.99%) |
Jul 06, 2020 | 108.85 | 109.07 | 107.01 | 108.15 | 4,151,461 | +0.11(+0.10%) |
Jul 02, 2020 | 108.82 | 109.37 | 107.83 | 108.04 | 2,443,344 | +0.14(+0.13%) |
Jul 01, 2020 | 108.76 | 109.17 | 107.78 | 107.90 | 3,127,225 | -0.88(-0.81%) |
Jun 30, 2020 | 107.82 | 109.24 | 107.27 | 108.78 | 4,006,557 | +1.23(+1.15%) |
Jun 29, 2020 | 106.56 | 108.19 | 105.91 | 107.54 | 3,593,107 | +1.41(+1.32%) |
Jun 26, 2020 | 108.84 | 109.43 | 105.89 | 106.14 | 7,354,730 | -2.53(-2.33%) |
Jun 25, 2020 | 108.29 | 108.79 | 107.29 | 108.67 | 3,042,523 | +0.08(+0.08%) |
Jun 24, 2020 | 109.90 | 110.64 | 107.60 | 108.58 | 4,609,869 | -1.34(-1.22%) |
Jun 23, 2020 | 111.59 | 112.86 | 109.98 | 109.93 | 4,748,479 | -1.12(-1.00%) |
Jun 22, 2020 | 109.29 | 111.66 | 108.02 | 111.04 | 5,150,029 | +1.70(+1.55%) |
Jun 19, 2020 | 109.02 | 111.50 | 108.14 | 109.35 | 13,899,974 | +2.96(+2.78%) |
Jun 18, 2020 | 107.24 | 107.26 | 106.00 | 106.39 | 3,593,285 | -0.88(-0.82%) |
Jun 17, 2020 | 108.36 | 108.36 | 106.83 | 107.27 | 4,199,317 | -0.85(-0.79%) |
Jun 16, 2020 | 109.24 | 110.05 | 106.32 | 108.12 | 5,666,098 | +0.96(+0.90%) |
Jun 15, 2020 | 104.72 | 107.65 | 104.51 | 107.16 | 5,065,252 | +1.13(+1.07%) |
Jun 12, 2020 | 108.46 | 108.61 | 104.13 | 106.03 | 5,461,334 | -1.01(-0.94%) |
Jun 11, 2020 | 107.54 | 109.69 | 106.83 | 107.03 | 5,517,621 | -1.80(-1.66%) |
Jun 10, 2020 | 109.52 | 110.82 | 108.64 | 108.84 | 4,027,992 | -0.65(-0.60%) |
Jun 09, 2020 | 111.14 | 111.31 | 109.10 | 109.49 | 3,222,623 | -1.50(-1.35%) |
Jun 08, 2020 | 109.57 | 111.07 | 109.36 | 110.99 | 3,944,664 | +0.76(+0.69%) |
Jun 05, 2020 | 110.12 | 111.12 | 108.55 | 110.23 | 5,048,321 | +1.42(+1.31%) |
Jun 04, 2020 | 110.54 | 111.33 | 108.43 | 108.80 | 4,368,852 | -1.61(-1.45%) |
Jun 03, 2020 | 108.06 | 110.92 | 107.30 | 110.41 | 6,411,165 | +2.61(+2.42%) |
Jun 02, 2020 | 108.53 | 109.55 | 107.20 | 107.80 | 5,668,638 | -0.58(-0.54%) |