Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 142.05 | 145.11 | 141.63 | 143.71 | 4,509,272 | +1.11(+0.78%) |
Aug 28, 2020 | 140.98 | 142.82 | 139.95 | 142.60 | 3,392,605 | +1.89(+1.34%) |
Aug 27, 2020 | 140.30 | 141.38 | 139.40 | 140.71 | 3,316,507 | +1.15(+0.82%) |
Aug 26, 2020 | 139.66 | 140.50 | 138.65 | 139.56 | 3,143,341 | -0.12(-0.09%) |
Aug 25, 2020 | 141.90 | 142.63 | 138.81 | 139.68 | 3,337,021 | -1.15(-0.82%) |
Aug 24, 2020 | 140.28 | 141.46 | 139.71 | 140.83 | 4,649,382 | +1.16(+0.83%) |
Aug 21, 2020 | 139.44 | 140.74 | 138.35 | 139.68 | 5,033,289 | +0.43(+0.31%) |
Aug 20, 2020 | 138.90 | 139.86 | 137.29 | 139.24 | 2,630,375 | -0.69(-0.49%) |
Aug 19, 2020 | 140.12 | 141.29 | 139.51 | 139.93 | 3,083,382 | +0.31(+0.22%) |
Aug 18, 2020 | 139.98 | 140.81 | 138.81 | 139.63 | 2,986,283 | -0.27(-0.19%) |
Aug 17, 2020 | 140.61 | 141.50 | 139.42 | 139.90 | 2,759,598 | -0.38(-0.27%) |
Aug 14, 2020 | 138.53 | 141.76 | 138.22 | 140.28 | 3,986,788 | +1.26(+0.91%) |
Aug 13, 2020 | 136.82 | 139.39 | 136.56 | 139.02 | 3,263,573 | +1.31(+0.95%) |
Aug 12, 2020 | 137.24 | 139.85 | 136.50 | 137.71 | 4,867,479 | +1.69(+1.24%) |
Aug 11, 2020 | 140.21 | 140.74 | 135.17 | 136.01 | 6,956,878 | -3.26(-2.34%) |
Aug 10, 2020 | 137.43 | 141.99 | 137.02 | 139.28 | 8,474,990 | +2.35(+1.71%) |
Aug 07, 2020 | 127.14 | 136.93 | 127.06 | 136.93 | 11,543,169 | +9.98(+7.86%) |
Aug 06, 2020 | 126.52 | 127.12 | 126.05 | 126.96 | 2,773,907 | +0.34(+0.27%) |
Aug 05, 2020 | 126.85 | 127.42 | 125.05 | 126.62 | 4,525,582 | +0.31(+0.25%) |
Aug 04, 2020 | 123.61 | 127.37 | 123.35 | 126.30 | 5,545,775 | +2.22(+1.79%) |
Aug 03, 2020 | 125.21 | 125.24 | 122.65 | 124.08 | 4,946,878 | -0.51(-0.41%) |
Jul 31, 2020 | 123.77 | 125.79 | 121.92 | 124.59 | 8,514,063 | +1.13(+0.92%) |
Jul 30, 2020 | 120.14 | 126.98 | 117.95 | 123.46 | 35,484,740 | +15.52(+14.38%) |
Jul 29, 2020 | 105.23 | 108.48 | 105.10 | 107.94 | 7,749,199 | +3.54(+3.39%) |
Jul 28, 2020 | 104.95 | 105.37 | 104.06 | 104.40 | 2,860,148 | -1.21(-1.15%) |
Jul 27, 2020 | 103.09 | 106.28 | 102.58 | 105.61 | 5,094,630 | +2.32(+2.25%) |
Jul 24, 2020 | 103.12 | 104.27 | 102.60 | 103.29 | 2,909,597 | +0.18(+0.18%) |
Jul 23, 2020 | 103.60 | 104.20 | 102.94 | 103.11 | 2,691,823 | -0.51(-0.49%) |
Jul 22, 2020 | 103.64 | 104.07 | 102.89 | 103.61 | 4,019,942 | -0.28(-0.27%) |
Jul 21, 2020 | 103.86 | 104.99 | 103.70 | 103.89 | 2,354,391 | +0.60(+0.58%) |
Jul 20, 2020 | 103.35 | 103.61 | 102.16 | 103.29 | 2,711,346 | -0.17(-0.17%) |
Jul 17, 2020 | 104.73 | 105.32 | 103.38 | 103.46 | 3,188,491 | -1.04(-0.99%) |
Jul 16, 2020 | 103.68 | 104.60 | 103.13 | 104.50 | 2,896,606 | +0.46(+0.45%) |
Jul 15, 2020 | 101.86 | 104.47 | 101.33 | 104.04 | 5,546,260 | +3.39(+3.36%) |
Jul 14, 2020 | 99.12 | 100.93 | 98.66 | 100.65 | 2,908,279 | +1.37(+1.38%) |
Jul 13, 2020 | 100.91 | 101.03 | 99.25 | 99.28 | 2,637,325 | -1.14(-1.14%) |
Jul 10, 2020 | 100.10 | 100.94 | 99.48 | 100.42 | 2,614,546 | +0.54(+0.54%) |
Jul 09, 2020 | 99.93 | 100.39 | 99.24 | 99.88 | 2,711,249 | -0.02(-0.02%) |
Jul 08, 2020 | 99.95 | 100.60 | 99.47 | 99.90 | 3,496,181 | +0.02(+0.02%) |
Jul 07, 2020 | 99.63 | 100.76 | 99.38 | 99.88 | 2,514,810 | -0.79(-0.79%) |
Jul 06, 2020 | 100.95 | 101.05 | 100.02 | 100.68 | 3,947,410 | +0.87(+0.87%) |
Jul 02, 2020 | 100.90 | 101.13 | 99.71 | 99.81 | 3,944,851 | -0.05(-0.05%) |
Jul 01, 2020 | 102.86 | 104.65 | 99.71 | 99.86 | 10,290,928 | +2.83(+2.91%) |
Jun 30, 2020 | 95.57 | 97.76 | 94.80 | 97.03 | 4,523,651 | +1.48(+1.55%) |
Jun 29, 2020 | 95.10 | 96.12 | 94.12 | 95.55 | 3,890,316 | +1.89(+2.01%) |
Jun 26, 2020 | 96.56 | 96.79 | 93.52 | 93.66 | 6,289,441 | -2.79(-2.90%) |
Jun 25, 2020 | 95.36 | 96.57 | 94.57 | 96.45 | 3,422,712 | +0.89(+0.93%) |
Jun 24, 2020 | 95.93 | 97.33 | 94.67 | 95.56 | 6,268,870 | -0.97(-1.00%) |
Jun 23, 2020 | 94.44 | 96.76 | 94.26 | 96.53 | 6,377,304 | +3.24(+3.47%) |
Jun 22, 2020 | 93.46 | 93.86 | 92.06 | 93.30 | 5,025,111 | -0.76(-0.81%) |
Jun 19, 2020 | 94.53 | 95.16 | 92.83 | 94.05 | 10,329,166 | +0.17(+0.18%) |
Jun 18, 2020 | 92.98 | 94.71 | 92.70 | 93.89 | 3,671,088 | +0.51(+0.55%) |
Jun 17, 2020 | 92.95 | 94.73 | 92.66 | 93.37 | 5,056,191 | +1.01(+1.10%) |
Jun 16, 2020 | 94.12 | 94.97 | 90.57 | 92.36 | 4,908,051 | +0.17(+0.18%) |
Jun 15, 2020 | 87.20 | 92.67 | 86.92 | 92.20 | 7,379,422 | +3.63(+4.10%) |
Jun 12, 2020 | 89.81 | 89.86 | 87.24 | 88.56 | 3,820,987 | +0.88(+1.01%) |
Jun 11, 2020 | 90.30 | 90.51 | 87.67 | 87.68 | 6,079,978 | -5.38(-5.78%) |
Jun 10, 2020 | 94.16 | 94.33 | 92.18 | 93.06 | 4,345,308 | -1.05(-1.11%) |
Jun 09, 2020 | 95.20 | 95.30 | 92.97 | 94.11 | 5,233,528 | -2.29(-2.37%) |
Jun 08, 2020 | 93.09 | 96.43 | 93.09 | 96.39 | 5,226,581 | +3.32(+3.56%) |
Jun 05, 2020 | 91.62 | 93.53 | 91.35 | 93.08 | 5,759,840 | +3.01(+3.34%) |
Jun 04, 2020 | 90.15 | 90.61 | 89.27 | 90.07 | 3,172,404 | -0.39(-0.43%) |
Jun 03, 2020 | 89.54 | 90.96 | 89.09 | 90.46 | 4,163,944 | +2.16(+2.45%) |
Jun 02, 2020 | 87.06 | 88.30 | 86.38 | 88.29 | 3,277,134 | +1.65(+1.90%) |