Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 134.81 | 135.10 | 130.82 | 131.44 | 11,650,486 | -3.66(-2.71%) |
Aug 28, 2020 | 134.06 | 136.36 | 133.15 | 135.10 | 11,055,915 | +1.80(+1.35%) |
Aug 27, 2020 | 132.57 | 135.92 | 132.39 | 133.30 | 13,711,188 | +1.54(+1.17%) |
Aug 26, 2020 | 129.58 | 132.17 | 129.10 | 131.75 | 8,467,619 | +2.38(+1.84%) |
Aug 25, 2020 | 130.41 | 130.66 | 128.89 | 129.37 | 5,511,068 | -0.90(-0.69%) |
Aug 24, 2020 | 127.73 | 130.46 | 127.51 | 130.26 | 7,636,489 | +3.24(+2.55%) |
Aug 21, 2020 | 127.31 | 127.89 | 126.82 | 127.03 | 6,084,465 | -0.68(-0.53%) |
Aug 20, 2020 | 126.39 | 128.03 | 126.12 | 127.70 | 4,933,775 | +0.35(+0.27%) |
Aug 19, 2020 | 128.83 | 129.80 | 127.02 | 127.36 | 7,646,551 | -1.15(-0.89%) |
Aug 18, 2020 | 129.02 | 129.17 | 127.94 | 128.50 | 6,735,372 | -0.45(-0.35%) |
Aug 17, 2020 | 129.68 | 129.71 | 128.12 | 128.95 | 7,515,714 | -1.16(-0.89%) |
Aug 14, 2020 | 129.59 | 130.65 | 129.32 | 130.11 | 6,528,708 | -0.43(-0.33%) |
Aug 13, 2020 | 130.22 | 131.92 | 130.03 | 130.53 | 6,489,368 | -0.83(-0.63%) |
Aug 12, 2020 | 130.25 | 132.57 | 130.07 | 131.36 | 12,244,226 | +1.30(+1.00%) |
Aug 11, 2020 | 130.11 | 132.33 | 129.58 | 130.07 | 13,926,546 | +1.69(+1.32%) |
Aug 10, 2020 | 129.33 | 130.89 | 128.07 | 128.37 | 8,556,897 | -1.14(-0.88%) |
Aug 07, 2020 | 129.80 | 131.51 | 128.24 | 129.51 | 16,140,934 | -0.89(-0.68%) |
Aug 06, 2020 | 126.55 | 131.20 | 125.20 | 130.40 | 27,310,168 | +3.20(+2.52%) |
Aug 05, 2020 | 122.97 | 129.89 | 122.88 | 127.19 | 53,277,832 | +10.29(+8.80%) |
Aug 04, 2020 | 115.58 | 117.97 | 115.38 | 116.91 | 17,263,636 | +0.94(+0.81%) |
Aug 03, 2020 | 115.79 | 116.74 | 114.97 | 115.97 | 10,258,197 | -0.59(-0.50%) |
Jul 31, 2020 | 114.85 | 116.67 | 113.75 | 116.56 | 9,655,165 | +1.28(+1.11%) |
Jul 30, 2020 | 114.54 | 115.91 | 113.00 | 115.28 | 9,740,102 | +0.05(+0.04%) |
Jul 29, 2020 | 115.84 | 116.33 | 114.74 | 115.23 | 9,525,821 | -0.57(-0.49%) |
Jul 28, 2020 | 115.08 | 116.46 | 114.31 | 115.80 | 6,842,920 | -0.13(-0.11%) |
Jul 27, 2020 | 116.82 | 117.04 | 115.30 | 115.93 | 9,439,079 | -1.30(-1.11%) |
Jul 24, 2020 | 115.32 | 117.83 | 115.16 | 117.23 | 8,260,033 | -0.51(-0.43%) |
Jul 23, 2020 | 118.47 | 118.96 | 116.63 | 117.74 | 7,275,165 | -0.91(-0.76%) |
Jul 22, 2020 | 117.81 | 118.91 | 117.55 | 118.64 | 7,084,186 | +0.41(+0.35%) |
Jul 21, 2020 | 117.67 | 120.00 | 117.28 | 118.23 | 8,980,786 | +0.83(+0.71%) |
Jul 20, 2020 | 117.67 | 118.11 | 116.44 | 117.41 | 8,976,323 | -0.86(-0.73%) |
Jul 17, 2020 | 118.51 | 119.17 | 116.68 | 118.27 | 9,880,898 | -0.78(-0.65%) |
Jul 16, 2020 | 117.34 | 119.60 | 117.22 | 119.04 | 10,237,368 | -1.47(-1.22%) |
Jul 15, 2020 | 121.23 | 121.69 | 119.31 | 120.51 | 15,358,019 | +2.23(+1.89%) |
Jul 14, 2020 | 114.86 | 118.69 | 114.17 | 118.28 | 12,446,742 | +2.43(+2.10%) |
Jul 13, 2020 | 119.55 | 119.74 | 115.51 | 115.84 | 15,668,039 | -3.11(-2.61%) |
Jul 10, 2020 | 116.45 | 119.05 | 115.83 | 118.95 | 14,254,205 | +2.52(+2.17%) |
Jul 09, 2020 | 116.13 | 117.47 | 115.00 | 116.43 | 13,619,352 | -0.23(-0.20%) |
Jul 08, 2020 | 113.11 | 116.75 | 112.44 | 116.66 | 13,657,169 | +3.40(+3.00%) |
Jul 07, 2020 | 113.26 | 114.71 | 112.24 | 113.26 | 10,866,972 | -0.80(-0.70%) |
Jul 06, 2020 | 113.46 | 114.16 | 112.53 | 114.06 | 11,965,797 | +2.24(+2.01%) |
Jul 02, 2020 | 114.63 | 114.73 | 111.64 | 111.82 | 10,345,508 | -0.83(-0.73%) |
Jul 01, 2020 | 112.45 | 115.22 | 111.92 | 112.64 | 11,964,890 | +1.50(+1.35%) |
Jun 30, 2020 | 111.14 | 111.69 | 109.57 | 111.15 | 10,598,109 | -0.01(-0.01%) |
Jun 29, 2020 | 108.65 | 111.21 | 107.75 | 111.16 | 12,619,615 | +2.41(+2.22%) |
Jun 26, 2020 | 110.59 | 110.84 | 107.67 | 108.75 | 15,320,569 | -2.25(-2.03%) |
Jun 25, 2020 | 108.64 | 111.15 | 108.15 | 111.00 | 17,287,510 | -0.71(-0.63%) |
Jun 24, 2020 | 115.47 | 115.62 | 109.67 | 111.71 | 22,318,006 | -4.50(-3.88%) |
Jun 23, 2020 | 116.58 | 117.07 | 115.59 | 116.21 | 10,217,427 | +0.67(+0.58%) |
Jun 22, 2020 | 113.82 | 115.81 | 112.74 | 115.54 | 12,900,426 | +1.56(+1.37%) |
Jun 19, 2020 | 119.59 | 119.73 | 113.98 | 113.98 | 23,572,776 | -4.01(-3.40%) |
Jun 18, 2020 | 116.50 | 118.14 | 115.55 | 117.98 | 9,605,470 | +0.72(+0.61%) |
Jun 17, 2020 | 118.25 | 118.84 | 116.76 | 117.27 | 8,943,944 | -0.79(-0.67%) |
Jun 16, 2020 | 120.85 | 121.11 | 115.67 | 118.06 | 12,987,585 | +1.36(+1.16%) |
Jun 15, 2020 | 111.72 | 117.74 | 111.35 | 116.70 | 14,195,747 | +1.59(+1.38%) |
Jun 12, 2020 | 114.80 | 116.62 | 112.52 | 115.11 | 18,421,744 | +2.84(+2.53%) |
Jun 11, 2020 | 117.22 | 117.62 | 111.89 | 112.27 | 26,143,876 | -9.51(-7.81%) |
Jun 10, 2020 | 123.62 | 123.70 | 120.54 | 121.78 | 11,524,177 | -1.70(-1.38%) |
Jun 09, 2020 | 125.22 | 125.38 | 123.11 | 123.49 | 10,913,970 | -3.38(-2.66%) |
Jun 08, 2020 | 124.69 | 127.03 | 123.54 | 126.87 | 13,898,871 | +2.45(+1.97%) |
Jun 05, 2020 | 125.90 | 127.41 | 123.88 | 124.42 | 16,635,541 | +1.13(+0.91%) |
Jun 04, 2020 | 121.55 | 124.10 | 121.45 | 123.29 | 14,238,045 | +1.50(+1.24%) |
Jun 03, 2020 | 119.60 | 122.05 | 118.93 | 121.78 | 12,614,810 | +3.42(+2.89%) |
Jun 02, 2020 | 118.61 | 119.46 | 117.45 | 118.36 | 10,778,824 | -0.02(-0.02%) |