Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 142.01 | 145.08 | 141.60 | 143.67 | 4,510,306 | +1.11(+0.78%) |
Aug 28, 2020 | 140.95 | 142.79 | 139.91 | 142.57 | 3,393,383 | +1.89(+1.34%) |
Aug 27, 2020 | 140.27 | 141.35 | 139.37 | 140.68 | 3,317,267 | +1.15(+0.82%) |
Aug 26, 2020 | 139.62 | 140.47 | 138.62 | 139.53 | 3,144,061 | -0.12(-0.09%) |
Aug 25, 2020 | 141.86 | 142.60 | 138.78 | 139.65 | 3,337,786 | -1.15(-0.82%) |
Aug 24, 2020 | 140.25 | 141.43 | 139.68 | 140.80 | 4,650,447 | +1.16(+0.83%) |
Aug 21, 2020 | 139.41 | 140.71 | 138.32 | 139.64 | 5,034,443 | +0.43(+0.31%) |
Aug 20, 2020 | 138.87 | 139.83 | 137.26 | 139.21 | 2,630,978 | -0.69(-0.49%) |
Aug 19, 2020 | 140.09 | 141.25 | 139.48 | 139.90 | 3,084,088 | +0.31(+0.22%) |
Aug 18, 2020 | 139.95 | 140.78 | 138.78 | 139.60 | 2,986,968 | -0.27(-0.19%) |
Aug 17, 2020 | 140.57 | 141.47 | 139.39 | 139.87 | 2,760,230 | -0.38(-0.27%) |
Aug 14, 2020 | 138.50 | 141.72 | 138.19 | 140.25 | 3,987,702 | +1.27(+0.91%) |
Aug 13, 2020 | 136.79 | 139.36 | 136.53 | 138.99 | 3,264,321 | +1.31(+0.95%) |
Aug 12, 2020 | 137.21 | 139.82 | 136.46 | 137.68 | 4,868,595 | +1.69(+1.24%) |
Aug 11, 2020 | 140.18 | 140.71 | 135.14 | 135.98 | 6,958,472 | -3.26(-2.34%) |
Aug 10, 2020 | 137.40 | 141.96 | 136.99 | 139.25 | 8,476,932 | +2.35(+1.71%) |
Aug 07, 2020 | 127.11 | 136.90 | 127.03 | 136.90 | 11,545,815 | +9.97(+7.86%) |
Aug 06, 2020 | 126.49 | 127.09 | 126.02 | 126.93 | 2,774,542 | +0.34(+0.27%) |
Aug 05, 2020 | 126.82 | 127.39 | 125.02 | 126.59 | 4,526,619 | +0.31(+0.25%) |
Aug 04, 2020 | 123.58 | 127.34 | 123.32 | 126.27 | 5,547,046 | +2.22(+1.79%) |
Aug 03, 2020 | 125.18 | 125.21 | 122.62 | 124.06 | 4,948,012 | -0.51(-0.41%) |
Jul 31, 2020 | 123.74 | 125.76 | 121.89 | 124.56 | 8,516,014 | +1.14(+0.92%) |
Jul 30, 2020 | 120.11 | 126.95 | 117.92 | 123.43 | 35,492,872 | +15.51(+14.38%) |
Jul 29, 2020 | 105.21 | 108.46 | 105.08 | 107.92 | 7,750,975 | +3.54(+3.39%) |
Jul 28, 2020 | 104.93 | 105.35 | 104.03 | 104.37 | 2,860,804 | -1.21(-1.15%) |
Jul 27, 2020 | 103.06 | 106.26 | 102.56 | 105.58 | 5,095,798 | +2.32(+2.25%) |
Jul 24, 2020 | 103.10 | 104.25 | 102.58 | 103.26 | 2,910,263 | +0.18(+0.18%) |
Jul 23, 2020 | 103.58 | 104.18 | 102.91 | 103.08 | 2,692,440 | -0.51(-0.49%) |
Jul 22, 2020 | 103.61 | 104.05 | 102.87 | 103.59 | 4,020,864 | -0.28(-0.27%) |
Jul 21, 2020 | 103.83 | 104.97 | 103.67 | 103.87 | 2,354,931 | +0.60(+0.58%) |
Jul 20, 2020 | 103.33 | 103.59 | 102.14 | 103.26 | 2,711,967 | -0.17(-0.17%) |
Jul 17, 2020 | 104.70 | 105.30 | 103.36 | 103.44 | 3,189,221 | -1.04(-0.99%) |
Jul 16, 2020 | 103.66 | 104.57 | 103.11 | 104.48 | 2,897,270 | +0.46(+0.44%) |
Jul 15, 2020 | 101.84 | 104.45 | 101.31 | 104.02 | 5,547,531 | +3.39(+3.36%) |
Jul 14, 2020 | 99.09 | 100.91 | 98.64 | 100.63 | 2,908,945 | +1.37(+1.38%) |
Jul 13, 2020 | 100.88 | 101.00 | 99.22 | 99.26 | 2,637,930 | -1.14(-1.14%) |
Jul 10, 2020 | 100.08 | 100.91 | 99.46 | 100.40 | 2,615,145 | +0.54(+0.54%) |
Jul 09, 2020 | 99.91 | 100.37 | 99.22 | 99.86 | 2,711,871 | -0.02(-0.02%) |
Jul 08, 2020 | 99.92 | 100.58 | 99.45 | 99.88 | 3,496,982 | +0.02(+0.02%) |
Jul 07, 2020 | 99.61 | 100.73 | 99.36 | 99.86 | 2,515,386 | -0.79(-0.79%) |
Jul 06, 2020 | 100.93 | 101.03 | 100.00 | 100.66 | 3,948,315 | +0.87(+0.87%) |
Jul 02, 2020 | 100.87 | 101.11 | 99.69 | 99.78 | 3,945,755 | -0.05(-0.05%) |
Jul 01, 2020 | 102.84 | 104.62 | 99.69 | 99.84 | 10,293,286 | +2.83(+2.91%) |
Jun 30, 2020 | 95.55 | 97.74 | 94.77 | 97.01 | 4,524,688 | +1.48(+1.55%) |
Jun 29, 2020 | 95.08 | 96.10 | 94.09 | 95.52 | 3,891,208 | +1.88(+2.01%) |
Jun 26, 2020 | 96.54 | 96.76 | 93.50 | 93.64 | 6,290,882 | -2.79(-2.90%) |
Jun 25, 2020 | 95.34 | 96.55 | 94.55 | 96.43 | 3,423,497 | +0.89(+0.93%) |
Jun 24, 2020 | 95.91 | 97.30 | 94.64 | 95.54 | 6,270,306 | -0.97(-1.00%) |
Jun 23, 2020 | 94.42 | 96.74 | 94.24 | 96.51 | 6,378,765 | +3.24(+3.47%) |
Jun 22, 2020 | 93.44 | 93.84 | 92.03 | 93.27 | 5,026,262 | -0.76(-0.81%) |
Jun 19, 2020 | 94.50 | 95.14 | 92.81 | 94.03 | 10,331,534 | +0.17(+0.18%) |
Jun 18, 2020 | 92.96 | 94.69 | 92.68 | 93.87 | 3,671,929 | +0.51(+0.55%) |
Jun 17, 2020 | 92.93 | 94.70 | 92.64 | 93.35 | 5,057,350 | +1.01(+1.10%) |
Jun 16, 2020 | 94.09 | 94.95 | 90.55 | 92.34 | 4,909,176 | +0.17(+0.18%) |
Jun 15, 2020 | 87.18 | 92.65 | 86.90 | 92.17 | 7,381,113 | +3.63(+4.10%) |
Jun 12, 2020 | 89.79 | 89.84 | 87.22 | 88.54 | 3,821,863 | +0.88(+1.01%) |
Jun 11, 2020 | 90.28 | 90.49 | 87.65 | 87.66 | 6,081,371 | -5.37(-5.78%) |
Jun 10, 2020 | 94.14 | 94.31 | 92.16 | 93.04 | 4,346,304 | -1.05(-1.11%) |
Jun 09, 2020 | 95.18 | 95.28 | 92.95 | 94.09 | 5,234,728 | -2.29(-2.37%) |
Jun 08, 2020 | 93.07 | 96.41 | 93.07 | 96.37 | 5,227,779 | +3.32(+3.56%) |
Jun 05, 2020 | 91.60 | 93.51 | 91.33 | 93.06 | 5,761,160 | +3.01(+3.34%) |
Jun 04, 2020 | 90.13 | 90.59 | 89.25 | 90.05 | 3,173,131 | -0.39(-0.43%) |
Jun 03, 2020 | 89.52 | 90.94 | 89.07 | 90.44 | 4,164,898 | +2.16(+2.45%) |
Jun 02, 2020 | 87.04 | 88.28 | 86.36 | 88.27 | 3,277,885 | +1.65(+1.90%) |