Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 124.53 | 124.98 | 123.57 | 124.77 | 22,776 | +0.49(+0.40%) |
Aug 28, 2020 | 124.05 | 124.28 | 123.57 | 124.28 | 17,711 | +0.71(+0.58%) |
Aug 27, 2020 | 124.50 | 124.50 | 122.41 | 123.57 | 13,186 | -0.92(-0.74%) |
Aug 26, 2020 | 122.23 | 125.10 | 122.23 | 124.49 | 18,159 | +2.69(+2.21%) |
Aug 25, 2020 | 120.93 | 121.80 | 120.93 | 121.80 | 16,800 | +0.50(+0.41%) |
Aug 24, 2020 | 122.48 | 122.48 | 120.83 | 121.30 | 17,078 | -0.16(-0.13%) |
Aug 21, 2020 | 122.89 | 122.89 | 121.14 | 121.46 | 21,132 | -1.45(-1.18%) |
Aug 20, 2020 | 120.71 | 123.15 | 120.71 | 122.91 | 23,131 | +1.64(+1.35%) |
Aug 19, 2020 | 122.31 | 122.45 | 121.23 | 121.27 | 25,614 | -1.02(-0.83%) |
Aug 18, 2020 | 121.22 | 122.43 | 121.17 | 122.29 | 10,565 | +1.12(+0.93%) |
Aug 17, 2020 | 120.54 | 121.30 | 120.27 | 121.17 | 45,682 | +1.33(+1.11%) |
Aug 14, 2020 | 120.72 | 120.74 | 119.53 | 119.83 | 20,025 | -0.61(-0.51%) |
Aug 13, 2020 | 119.55 | 121.44 | 119.55 | 120.45 | 21,610 | +1.22(+1.02%) |
Aug 12, 2020 | 118.02 | 120.03 | 118.02 | 119.23 | 26,127 | +1.69(+1.44%) |
Aug 11, 2020 | 119.47 | 120.15 | 117.52 | 117.53 | 26,517 | -2.29(-1.91%) |
Aug 10, 2020 | 121.67 | 122.01 | 118.98 | 119.82 | 20,025 | -1.55(-1.28%) |
Aug 07, 2020 | 122.72 | 123.14 | 120.36 | 121.37 | 29,585 | -1.94(-1.57%) |
Aug 06, 2020 | 123.82 | 123.86 | 122.61 | 123.31 | 32,341 | -0.66(-0.53%) |
Aug 05, 2020 | 125.44 | 125.44 | 123.48 | 123.97 | 36,477 | -0.88(-0.70%) |
Aug 04, 2020 | 124.20 | 124.85 | 123.75 | 124.85 | 17,868 | +0.85(+0.68%) |
Aug 03, 2020 | 121.81 | 124.13 | 121.73 | 124.00 | 24,793 | +3.08(+2.55%) |
Jul 31, 2020 | 120.67 | 120.92 | 118.93 | 120.92 | 19,220 | +1.11(+0.93%) |
Jul 30, 2020 | 118.10 | 120.25 | 118.10 | 119.80 | 28,650 | +0.51(+0.42%) |
Jul 29, 2020 | 117.48 | 119.47 | 117.48 | 119.30 | 13,546 | +2.53(+2.17%) |
Jul 28, 2020 | 117.80 | 118.50 | 116.76 | 116.76 | 10,988 | -1.39(-1.18%) |
Jul 27, 2020 | 116.50 | 118.19 | 116.50 | 118.15 | 14,136 | +2.02(+1.74%) |
Jul 24, 2020 | 116.33 | 117.36 | 115.00 | 116.14 | 33,007 | -1.15(-0.98%) |
Jul 23, 2020 | 119.24 | 120.82 | 116.98 | 117.29 | 17,500 | -2.58(-2.16%) |
Jul 22, 2020 | 119.74 | 120.71 | 119.18 | 119.87 | 22,131 | -0.10(-0.08%) |
Jul 21, 2020 | 121.96 | 121.96 | 119.77 | 119.97 | 24,613 | -0.86(-0.71%) |
Jul 20, 2020 | 117.76 | 121.05 | 117.52 | 120.83 | 31,775 | +3.63(+3.09%) |
Jul 17, 2020 | 116.31 | 117.42 | 115.99 | 117.20 | 16,503 | +1.26(+1.09%) |
Jul 16, 2020 | 116.20 | 116.59 | 114.73 | 115.94 | 15,257 | -1.39(-1.19%) |
Jul 15, 2020 | 117.15 | 117.47 | 115.90 | 117.33 | 24,578 | +0.63(+0.54%) |
Jul 14, 2020 | 114.53 | 116.73 | 112.81 | 116.70 | 33,699 | +1.18(+1.02%) |
Jul 13, 2020 | 121.08 | 121.25 | 115.32 | 115.52 | 32,428 | -4.91(-4.08%) |
Jul 10, 2020 | 121.02 | 121.02 | 119.85 | 120.43 | 13,082 | -0.40(-0.33%) |
Jul 09, 2020 | 120.44 | 121.11 | 118.75 | 120.83 | 16,228 | +1.54(+1.29%) |
Jul 08, 2020 | 118.01 | 119.30 | 117.54 | 119.30 | 14,551 | +2.22(+1.89%) |
Jul 07, 2020 | 117.24 | 119.40 | 116.89 | 117.08 | 15,234 | -0.30(-0.25%) |
Jul 06, 2020 | 118.52 | 118.99 | 117.06 | 117.38 | 57,593 | +0.51(+0.43%) |
Jul 02, 2020 | 117.20 | 117.95 | 116.76 | 116.87 | 22,440 | +1.03(+0.89%) |
Jul 01, 2020 | 113.60 | 116.34 | 113.60 | 115.84 | 28,474 | +1.76(+1.54%) |
Jun 30, 2020 | 112.56 | 114.28 | 112.56 | 114.08 | 22,366 | +1.38(+1.23%) |
Jun 29, 2020 | 112.84 | 112.84 | 110.52 | 112.70 | 15,914 | -0.17(-0.15%) |
Jun 26, 2020 | 113.83 | 114.02 | 111.64 | 112.87 | 20,528 | -1.03(-0.91%) |
Jun 25, 2020 | 111.87 | 113.90 | 111.17 | 113.90 | 27,436 | +1.87(+1.67%) |
Jun 24, 2020 | 113.92 | 114.87 | 111.05 | 112.03 | 27,316 | -2.20(-1.92%) |
Jun 23, 2020 | 115.09 | 115.77 | 114.02 | 114.23 | 21,172 | -0.10(-0.09%) |
Jun 22, 2020 | 113.17 | 114.42 | 112.80 | 114.33 | 19,382 | +1.63(+1.45%) |
Jun 19, 2020 | 114.02 | 114.02 | 112.04 | 112.70 | 13,685 | -0.43(-0.38%) |
Jun 18, 2020 | 112.57 | 113.17 | 112.32 | 113.12 | 12,945 | +1.18(+1.05%) |
Jun 17, 2020 | 111.92 | 112.85 | 111.65 | 111.94 | 19,206 | +0.64(+0.57%) |
Jun 16, 2020 | 112.14 | 112.14 | 109.81 | 111.31 | 33,014 | +1.50(+1.37%) |
Jun 15, 2020 | 105.88 | 110.09 | 105.88 | 109.81 | 34,476 | +2.49(+2.32%) |
Jun 12, 2020 | 109.38 | 109.58 | 105.33 | 107.31 | 47,800 | +0.67(+0.63%) |
Jun 11, 2020 | 109.27 | 110.96 | 106.60 | 106.65 | 56,774 | -5.32(-4.75%) |
Jun 10, 2020 | 111.69 | 112.54 | 110.62 | 111.97 | 17,920 | +1.06(+0.95%) |
Jun 09, 2020 | 109.84 | 111.28 | 109.31 | 110.91 | 31,406 | +0.41(+0.37%) |
Jun 08, 2020 | 108.44 | 110.50 | 107.54 | 110.50 | 30,923 | +2.11(+1.94%) |
Jun 05, 2020 | 108.59 | 108.81 | 107.80 | 108.39 | 43,976 | +0.66(+0.61%) |
Jun 04, 2020 | 109.10 | 109.42 | 106.91 | 107.73 | 24,934 | -2.03(-1.85%) |
Jun 03, 2020 | 111.06 | 111.06 | 109.58 | 109.76 | 19,600 | -0.77(-0.70%) |
Jun 02, 2020 | 111.27 | 111.27 | 108.31 | 110.53 | 26,816 | -0.33(-0.30%) |