Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 127.70 | 128.25 | 126.96 | 127.25 | 4,853,229 | -1.20(-0.93%) |
Aug 28, 2020 | 126.68 | 128.54 | 126.31 | 128.45 | 3,222,450 | +1.79(+1.41%) |
Aug 27, 2020 | 128.07 | 128.22 | 125.79 | 126.66 | 3,128,989 | -0.86(-0.67%) |
Aug 26, 2020 | 126.51 | 127.73 | 126.33 | 127.52 | 3,322,349 | +0.71(+0.56%) |
Aug 25, 2020 | 126.74 | 127.31 | 126.20 | 126.81 | 3,173,294 | +0.57(+0.45%) |
Aug 24, 2020 | 126.10 | 126.95 | 125.25 | 126.24 | 3,173,940 | +0.62(+0.49%) |
Aug 21, 2020 | 123.64 | 125.77 | 122.81 | 125.62 | 4,895,618 | +1.58(+1.27%) |
Aug 20, 2020 | 122.92 | 124.55 | 122.30 | 124.05 | 3,084,484 | +0.08(+0.06%) |
Aug 19, 2020 | 125.03 | 126.11 | 123.56 | 123.97 | 4,248,458 | -0.74(-0.60%) |
Aug 18, 2020 | 124.39 | 124.84 | 123.72 | 124.71 | 3,083,987 | +0.92(+0.74%) |
Aug 17, 2020 | 123.41 | 124.65 | 123.20 | 123.79 | 2,659,129 | +0.83(+0.68%) |
Aug 14, 2020 | 123.29 | 123.81 | 122.64 | 122.95 | 2,304,431 | +0.18(+0.15%) |
Aug 13, 2020 | 123.63 | 124.07 | 122.60 | 122.78 | 3,289,289 | -1.33(-1.07%) |
Aug 12, 2020 | 123.06 | 124.56 | 122.33 | 124.11 | 3,433,573 | +2.33(+1.91%) |
Aug 11, 2020 | 122.47 | 124.28 | 121.43 | 121.78 | 6,013,459 | +0.56(+0.47%) |
Aug 10, 2020 | 119.26 | 121.58 | 118.59 | 121.22 | 6,173,558 | +1.66(+1.39%) |
Aug 07, 2020 | 119.72 | 120.05 | 118.59 | 119.56 | 3,191,172 | -0.16(-0.13%) |
Aug 06, 2020 | 118.69 | 119.79 | 118.19 | 119.72 | 3,308,366 | +0.93(+0.78%) |
Aug 05, 2020 | 116.82 | 118.87 | 116.80 | 118.79 | 4,881,903 | +0.42(+0.35%) |
Aug 04, 2020 | 115.52 | 118.46 | 115.22 | 118.37 | 5,988,021 | +2.60(+2.25%) |
Aug 03, 2020 | 114.72 | 115.93 | 114.30 | 115.77 | 4,816,666 | +1.59(+1.39%) |
Jul 31, 2020 | 114.90 | 115.12 | 112.28 | 114.18 | 8,985,932 | -1.20(-1.04%) |
Jul 30, 2020 | 114.99 | 116.26 | 114.35 | 115.38 | 4,632,204 | -1.66(-1.41%) |
Jul 29, 2020 | 116.41 | 117.62 | 116.10 | 117.04 | 3,169,844 | +1.34(+1.16%) |
Jul 28, 2020 | 116.38 | 117.19 | 115.33 | 115.69 | 3,987,630 | -1.77(-1.51%) |
Jul 27, 2020 | 115.89 | 117.65 | 115.61 | 117.46 | 4,357,405 | +2.21(+1.92%) |
Jul 24, 2020 | 115.36 | 117.33 | 113.90 | 115.25 | 5,710,587 | +0.53(+0.46%) |
Jul 23, 2020 | 118.25 | 118.38 | 114.08 | 114.72 | 8,764,173 | -3.10(-2.63%) |
Jul 22, 2020 | 119.67 | 120.18 | 116.01 | 117.83 | 12,273,186 | -2.62(-2.18%) |
Jul 21, 2020 | 121.88 | 122.38 | 120.25 | 120.45 | 8,697,408 | -0.98(-0.81%) |
Jul 20, 2020 | 119.31 | 121.80 | 118.42 | 121.43 | 5,199,736 | +2.39(+2.01%) |
Jul 17, 2020 | 118.70 | 120.02 | 117.58 | 119.04 | 5,248,417 | +1.52(+1.29%) |
Jul 16, 2020 | 116.33 | 117.97 | 116.03 | 117.52 | 3,753,993 | +0.03(+0.02%) |
Jul 15, 2020 | 116.85 | 117.76 | 115.66 | 117.49 | 4,077,117 | +0.23(+0.20%) |
Jul 14, 2020 | 113.61 | 117.56 | 112.65 | 117.26 | 4,777,426 | +2.73(+2.38%) |
Jul 13, 2020 | 117.36 | 118.77 | 114.24 | 114.53 | 5,468,450 | -1.52(-1.31%) |
Jul 10, 2020 | 115.77 | 116.68 | 114.65 | 116.05 | 2,990,997 | +0.09(+0.08%) |
Jul 09, 2020 | 114.50 | 117.35 | 112.82 | 115.96 | 5,598,286 | +1.00(+0.87%) |
Jul 08, 2020 | 115.28 | 115.35 | 113.53 | 114.96 | 4,031,471 | +0.62(+0.54%) |
Jul 07, 2020 | 114.45 | 115.11 | 114.02 | 114.33 | 4,249,957 | -0.83(-0.72%) |
Jul 06, 2020 | 113.36 | 116.05 | 112.20 | 115.16 | 5,575,528 | +3.31(+2.96%) |
Jul 02, 2020 | 112.37 | 113.06 | 111.15 | 111.85 | 5,397,675 | +0.90(+0.81%) |
Jul 01, 2020 | 112.56 | 112.79 | 110.84 | 110.96 | 4,523,827 | -1.93(-1.71%) |
Jun 30, 2020 | 110.60 | 113.53 | 110.56 | 112.89 | 6,267,650 | +1.96(+1.76%) |
Jun 29, 2020 | 110.11 | 111.09 | 108.84 | 110.93 | 3,981,695 | +1.25(+1.14%) |
Jun 26, 2020 | 110.81 | 111.04 | 108.82 | 109.68 | 11,102,525 | -1.50(-1.35%) |
Jun 25, 2020 | 110.24 | 111.44 | 108.78 | 111.19 | 2,943,719 | +0.95(+0.86%) |
Jun 24, 2020 | 111.39 | 112.73 | 109.47 | 110.24 | 5,339,427 | -2.34(-2.08%) |
Jun 23, 2020 | 112.58 | 113.89 | 112.02 | 112.57 | 5,262,868 | +1.24(+1.11%) |
Jun 22, 2020 | 110.93 | 111.54 | 109.45 | 111.34 | 4,136,538 | +0.31(+0.28%) |
Jun 19, 2020 | 113.85 | 114.01 | 110.22 | 111.03 | 11,671,549 | -0.97(-0.87%) |
Jun 18, 2020 | 111.78 | 112.58 | 111.21 | 112.00 | 3,444,709 | -0.21(-0.19%) |
Jun 17, 2020 | 112.97 | 113.68 | 111.84 | 112.22 | 3,300,119 | +0.10(+0.09%) |
Jun 16, 2020 | 114.04 | 114.81 | 110.66 | 112.12 | 3,969,903 | +1.67(+1.51%) |
Jun 15, 2020 | 108.08 | 110.72 | 107.40 | 110.45 | 5,795,691 | +0.23(+0.21%) |
Jun 12, 2020 | 113.15 | 113.57 | 108.82 | 110.22 | 6,693,301 | -0.57(-0.51%) |
Jun 11, 2020 | 114.73 | 114.89 | 110.54 | 110.79 | 6,764,301 | -6.04(-5.17%) |
Jun 10, 2020 | 117.76 | 118.06 | 116.46 | 116.82 | 4,505,499 | -0.64(-0.54%) |
Jun 09, 2020 | 116.78 | 118.17 | 115.71 | 117.46 | 5,005,205 | -0.66(-0.56%) |
Jun 08, 2020 | 116.17 | 118.50 | 115.25 | 118.12 | 6,301,569 | +1.26(+1.08%) |
Jun 05, 2020 | 116.43 | 120.63 | 116.07 | 116.86 | 8,760,522 | +2.54(+2.22%) |
Jun 04, 2020 | 112.36 | 114.69 | 112.28 | 114.32 | 5,682,973 | +1.22(+1.08%) |
Jun 03, 2020 | 112.62 | 114.22 | 111.70 | 113.10 | 8,605,208 | +4.04(+3.70%) |
Jun 02, 2020 | 105.44 | 109.29 | 104.77 | 109.06 | 8,184,650 | +4.28(+4.08%) |