Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 128.53 | 129.09 | 127.78 | 128.08 | 4,821,839 | -1.21(-0.93%) |
Aug 28, 2020 | 127.50 | 129.38 | 127.13 | 129.29 | 3,201,608 | +1.80(+1.41%) |
Aug 27, 2020 | 128.90 | 129.05 | 126.61 | 127.48 | 3,108,750 | -0.86(-0.67%) |
Aug 26, 2020 | 127.33 | 128.57 | 127.15 | 128.35 | 3,300,860 | +0.71(+0.56%) |
Aug 25, 2020 | 127.57 | 128.13 | 127.03 | 127.64 | 3,152,769 | +0.58(+0.45%) |
Aug 24, 2020 | 126.92 | 127.77 | 126.07 | 127.06 | 3,153,411 | +0.62(+0.49%) |
Aug 21, 2020 | 124.45 | 126.58 | 123.61 | 126.44 | 4,863,953 | +1.59(+1.27%) |
Aug 20, 2020 | 123.72 | 125.36 | 123.10 | 124.85 | 3,064,533 | +0.08(+0.06%) |
Aug 19, 2020 | 125.84 | 126.94 | 124.37 | 124.77 | 4,220,979 | -0.75(-0.60%) |
Aug 18, 2020 | 125.20 | 125.66 | 124.52 | 125.52 | 3,064,040 | +0.93(+0.75%) |
Aug 17, 2020 | 124.21 | 125.46 | 124.01 | 124.59 | 2,641,929 | +0.84(+0.68%) |
Aug 14, 2020 | 124.10 | 124.62 | 123.44 | 123.75 | 2,289,526 | +0.18(+0.15%) |
Aug 13, 2020 | 124.44 | 124.88 | 123.39 | 123.57 | 3,268,014 | -1.34(-1.08%) |
Aug 12, 2020 | 123.86 | 125.37 | 123.12 | 124.92 | 3,411,364 | +2.34(+1.91%) |
Aug 11, 2020 | 123.27 | 125.09 | 122.22 | 122.57 | 5,974,564 | +0.57(+0.46%) |
Aug 10, 2020 | 120.03 | 122.37 | 119.36 | 122.01 | 6,133,628 | +1.67(+1.39%) |
Aug 07, 2020 | 120.50 | 120.83 | 119.36 | 120.34 | 3,170,532 | -0.16(-0.13%) |
Aug 06, 2020 | 119.47 | 120.57 | 118.96 | 120.50 | 3,286,968 | +0.94(+0.78%) |
Aug 05, 2020 | 117.58 | 119.65 | 117.56 | 119.56 | 4,850,327 | +0.42(+0.36%) |
Aug 04, 2020 | 116.27 | 119.23 | 115.97 | 119.14 | 5,949,290 | +2.62(+2.25%) |
Aug 03, 2020 | 115.47 | 116.68 | 115.04 | 116.52 | 4,785,512 | +1.59(+1.39%) |
Jul 31, 2020 | 115.64 | 115.87 | 113.01 | 114.92 | 8,927,810 | -1.21(-1.04%) |
Jul 30, 2020 | 115.74 | 117.02 | 115.10 | 116.13 | 4,602,243 | -1.67(-1.42%) |
Jul 29, 2020 | 117.16 | 118.39 | 116.86 | 117.80 | 3,149,341 | +1.35(+1.16%) |
Jul 28, 2020 | 117.14 | 117.95 | 116.08 | 116.45 | 3,961,839 | -1.78(-1.51%) |
Jul 27, 2020 | 116.64 | 118.42 | 116.37 | 118.23 | 4,329,222 | +2.23(+1.92%) |
Jul 24, 2020 | 116.11 | 118.09 | 114.64 | 116.00 | 5,673,651 | +0.53(+0.46%) |
Jul 23, 2020 | 119.02 | 119.15 | 114.83 | 115.47 | 8,707,487 | -3.12(-2.63%) |
Jul 22, 2020 | 120.45 | 120.97 | 116.77 | 118.59 | 12,193,803 | -2.64(-2.18%) |
Jul 21, 2020 | 122.68 | 123.18 | 121.04 | 121.23 | 8,641,153 | -0.98(-0.81%) |
Jul 20, 2020 | 120.09 | 122.59 | 119.19 | 122.22 | 5,166,104 | +2.41(+2.01%) |
Jul 17, 2020 | 119.47 | 120.81 | 118.34 | 119.81 | 5,214,470 | +1.53(+1.29%) |
Jul 16, 2020 | 117.09 | 118.74 | 116.79 | 118.28 | 3,729,712 | +0.03(+0.02%) |
Jul 15, 2020 | 117.61 | 118.52 | 116.41 | 118.25 | 4,050,747 | +0.23(+0.20%) |
Jul 14, 2020 | 114.35 | 118.33 | 113.39 | 118.02 | 4,746,526 | +2.75(+2.38%) |
Jul 13, 2020 | 118.12 | 119.54 | 114.98 | 115.28 | 5,433,080 | -1.53(-1.31%) |
Jul 10, 2020 | 116.53 | 117.44 | 115.40 | 116.81 | 2,971,651 | +0.09(+0.08%) |
Jul 09, 2020 | 115.25 | 118.11 | 113.56 | 116.72 | 5,562,076 | +1.01(+0.87%) |
Jul 08, 2020 | 116.04 | 116.10 | 114.26 | 115.70 | 4,005,395 | +0.63(+0.54%) |
Jul 07, 2020 | 115.19 | 115.86 | 114.77 | 115.08 | 4,222,468 | -0.83(-0.72%) |
Jul 06, 2020 | 114.10 | 116.81 | 112.93 | 115.91 | 5,539,466 | +3.33(+2.96%) |
Jul 02, 2020 | 113.10 | 113.80 | 111.88 | 112.58 | 5,362,763 | +0.90(+0.81%) |
Jul 01, 2020 | 113.29 | 113.52 | 111.56 | 111.68 | 4,494,567 | -1.94(-1.71%) |
Jun 30, 2020 | 111.32 | 114.27 | 111.28 | 113.62 | 6,227,111 | +1.97(+1.76%) |
Jun 29, 2020 | 110.83 | 111.81 | 109.55 | 111.65 | 3,955,942 | +1.25(+1.13%) |
Jun 26, 2020 | 111.53 | 111.76 | 109.53 | 110.40 | 11,030,714 | -1.51(-1.35%) |
Jun 25, 2020 | 110.96 | 112.16 | 109.49 | 111.91 | 2,924,679 | +0.96(+0.86%) |
Jun 24, 2020 | 112.12 | 113.47 | 110.18 | 110.95 | 5,304,892 | -2.35(-2.08%) |
Jun 23, 2020 | 113.32 | 114.63 | 112.75 | 113.31 | 5,228,828 | +1.24(+1.11%) |
Jun 22, 2020 | 111.65 | 112.27 | 110.17 | 112.06 | 4,109,783 | +0.31(+0.28%) |
Jun 19, 2020 | 114.59 | 114.76 | 110.94 | 111.75 | 11,596,058 | -0.98(-0.87%) |
Jun 18, 2020 | 112.51 | 113.32 | 111.94 | 112.73 | 3,422,429 | -0.22(-0.19%) |
Jun 17, 2020 | 113.70 | 114.42 | 112.56 | 112.95 | 3,278,774 | +0.10(+0.09%) |
Jun 16, 2020 | 114.78 | 115.55 | 111.38 | 112.85 | 3,944,226 | +1.68(+1.51%) |
Jun 15, 2020 | 108.79 | 111.44 | 108.10 | 111.17 | 5,758,205 | +0.23(+0.21%) |
Jun 12, 2020 | 113.89 | 114.31 | 109.53 | 110.94 | 6,650,009 | -0.57(-0.51%) |
Jun 11, 2020 | 115.48 | 115.63 | 111.26 | 111.51 | 6,720,550 | -6.08(-5.17%) |
Jun 10, 2020 | 118.52 | 118.83 | 117.22 | 117.58 | 4,476,357 | -0.64(-0.54%) |
Jun 09, 2020 | 117.54 | 118.94 | 116.47 | 118.23 | 4,972,832 | -0.66(-0.56%) |
Jun 08, 2020 | 116.92 | 119.28 | 116.00 | 118.89 | 6,260,811 | +1.27(+1.08%) |
Jun 05, 2020 | 117.19 | 121.41 | 116.82 | 117.62 | 8,703,859 | +2.56(+2.22%) |
Jun 04, 2020 | 113.09 | 115.44 | 113.01 | 115.06 | 5,646,216 | +1.23(+1.08%) |
Jun 03, 2020 | 113.35 | 114.96 | 112.43 | 113.83 | 8,549,550 | +4.06(+3.70%) |
Jun 02, 2020 | 106.13 | 110.00 | 105.45 | 109.77 | 8,131,712 | +4.30(+4.08%) |