Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 141.99 | 146.93 | 141.77 | 143.34 | 5,859,119 | +2.21(+1.57%) |
Aug 28, 2020 | 139.52 | 143.55 | 139.44 | 141.13 | 2,135,400 | +2.37(+1.71%) |
Aug 27, 2020 | 141.99 | 142.24 | 137.68 | 138.76 | 1,906,608 | -1.24(-0.89%) |
Aug 26, 2020 | 137.50 | 142.24 | 137.02 | 140.00 | 2,228,339 | +4.37(+3.22%) |
Aug 25, 2020 | 135.61 | 136.56 | 134.22 | 135.63 | 1,195,002 | -0.11(-0.08%) |
Aug 24, 2020 | 137.02 | 137.50 | 132.79 | 135.74 | 1,660,676 | +0.52(+0.38%) |
Aug 21, 2020 | 136.42 | 138.80 | 135.00 | 135.22 | 2,137,000 | -1.20(-0.88%) |
Aug 20, 2020 | 129.00 | 137.03 | 129.00 | 136.42 | 3,131,834 | +8.16(+6.36%) |
Aug 19, 2020 | 129.13 | 131.47 | 127.78 | 128.26 | 1,738,034 | +0.29(+0.23%) |
Aug 18, 2020 | 125.71 | 128.10 | 125.01 | 127.97 | 1,829,241 | +3.48(+2.80%) |
Aug 17, 2020 | 124.64 | 125.93 | 122.15 | 124.49 | 1,575,283 | +1.60(+1.30%) |
Aug 14, 2020 | 124.20 | 126.21 | 120.83 | 122.89 | 3,389,300 | +0.82(+0.67%) |
Aug 13, 2020 | 121.00 | 124.29 | 120.94 | 122.07 | 2,024,078 | +2.73(+2.29%) |
Aug 12, 2020 | 118.96 | 122.12 | 117.50 | 119.34 | 1,949,897 | +1.83(+1.56%) |
Aug 11, 2020 | 119.50 | 121.48 | 116.88 | 117.51 | 2,546,449 | -4.88(-3.99%) |
Aug 10, 2020 | 125.85 | 126.50 | 118.66 | 122.39 | 3,014,259 | -3.46(-2.75%) |
Aug 07, 2020 | 131.33 | 131.79 | 125.20 | 125.85 | 2,426,200 | -6.43(-4.86%) |
Aug 06, 2020 | 135.85 | 135.85 | 130.71 | 132.28 | 1,570,136 | -2.25(-1.67%) |
Aug 05, 2020 | 132.49 | 135.21 | 131.33 | 134.53 | 1,286,726 | +2.04(+1.54%) |
Aug 04, 2020 | 132.48 | 132.98 | 130.32 | 132.49 | 1,186,706 | -0.09(-0.07%) |
Aug 03, 2020 | 131.05 | 133.13 | 130.26 | 132.58 | 1,767,349 | +2.73(+2.10%) |
Jul 31, 2020 | 131.01 | 131.35 | 126.90 | 129.85 | 1,672,500 | +0.56(+0.43%) |
Jul 30, 2020 | 127.36 | 129.94 | 126.18 | 129.29 | 1,300,462 | +2.32(+1.83%) |
Jul 29, 2020 | 126.26 | 131.31 | 126.00 | 126.97 | 2,966,445 | +2.59(+2.08%) |
Jul 28, 2020 | 124.59 | 126.49 | 121.45 | 124.38 | 3,422,997 | -0.49(-0.39%) |
Jul 27, 2020 | 123.68 | 125.58 | 122.31 | 124.87 | 4,152,021 | +3.15(+2.59%) |
Jul 24, 2020 | 121.24 | 124.82 | 118.53 | 121.72 | 1,567,600 | -1.74(-1.41%) |
Jul 23, 2020 | 125.26 | 129.30 | 121.83 | 123.46 | 2,186,764 | -1.65(-1.32%) |
Jul 22, 2020 | 126.59 | 128.35 | 123.71 | 125.11 | 1,185,986 | -0.36(-0.29%) |
Jul 21, 2020 | 127.45 | 127.61 | 124.79 | 125.47 | 1,555,412 | -2.13(-1.67%) |
Jul 20, 2020 | 121.20 | 128.13 | 121.20 | 127.60 | 2,053,000 | +7.29(+6.06%) |
Jul 17, 2020 | 118.25 | 120.99 | 115.67 | 120.31 | 1,861,100 | +3.16(+2.70%) |
Jul 16, 2020 | 118.75 | 119.50 | 113.81 | 117.15 | 2,316,309 | -2.69(-2.24%) |
Jul 15, 2020 | 122.50 | 123.77 | 119.23 | 119.84 | 2,387,455 | -2.59(-2.12%) |
Jul 14, 2020 | 119.00 | 123.25 | 115.68 | 122.43 | 3,197,652 | +2.52(+2.10%) |
Jul 13, 2020 | 126.11 | 129.00 | 118.58 | 119.91 | 3,934,878 | -5.58(-4.45%) |
Jul 10, 2020 | 126.51 | 127.00 | 123.14 | 125.49 | 2,756,900 | -1.92(-1.51%) |
Jul 09, 2020 | 122.10 | 128.75 | 122.10 | 127.41 | 5,370,289 | +6.41(+5.30%) |
Jul 08, 2020 | 115.68 | 121.01 | 115.41 | 121.00 | 3,063,206 | +7.16(+6.29%) |
Jul 07, 2020 | 115.98 | 116.55 | 112.58 | 113.84 | 2,241,070 | -0.94(-0.82%) |
Jul 06, 2020 | 113.02 | 121.46 | 112.50 | 114.78 | 5,128,923 | +4.57(+4.15%) |
Jul 02, 2020 | 112.26 | 112.90 | 109.69 | 110.21 | 1,897,300 | -1.30(-1.17%) |
Jul 01, 2020 | 109.30 | 111.79 | 107.02 | 111.51 | 2,552,229 | +2.01(+1.84%) |
Jun 30, 2020 | 106.24 | 110.00 | 105.53 | 109.50 | 2,958,403 | +4.11(+3.90%) |
Jun 29, 2020 | 106.86 | 107.00 | 103.05 | 105.39 | 2,430,348 | -0.61(-0.58%) |
Jun 26, 2020 | 112.60 | 113.56 | 105.61 | 106.00 | 4,791,300 | -5.61(-5.03%) |
Jun 25, 2020 | 109.89 | 112.45 | 108.25 | 111.61 | 2,660,737 | +3.35(+3.09%) |
Jun 24, 2020 | 111.00 | 113.70 | 107.23 | 108.26 | 3,018,612 | -2.05(-1.86%) |
Jun 23, 2020 | 109.60 | 112.00 | 107.71 | 110.31 | 4,584,660 | +0.64(+0.58%) |
Jun 22, 2020 | 110.29 | 113.25 | 109.35 | 109.67 | 3,733,012 | +1.10(+1.01%) |
Jun 19, 2020 | 114.80 | 114.80 | 108.20 | 108.57 | 3,898,000 | -4.48(-3.96%) |
Jun 18, 2020 | 108.91 | 115.17 | 108.49 | 113.05 | 5,455,144 | +6.87(+6.47%) |
Jun 17, 2020 | 103.18 | 108.37 | 103.01 | 106.18 | 2,505,350 | +3.37(+3.28%) |
Jun 16, 2020 | 99.86 | 103.83 | 98.55 | 102.81 | 3,336,434 | -1.71(-1.64%) |
Jun 15, 2020 | 101.95 | 105.30 | 101.15 | 104.52 | 2,664,974 | +2.05(+2.00%) |
Jun 12, 2020 | 104.81 | 106.47 | 100.53 | 102.47 | 2,010,500 | -0.21(-0.20%) |
Jun 11, 2020 | 104.48 | 108.97 | 102.30 | 102.68 | 2,661,964 | -3.04(-2.88%) |
Jun 10, 2020 | 105.09 | 106.47 | 103.40 | 105.72 | 2,307,694 | +2.13(+2.06%) |
Jun 09, 2020 | 103.22 | 105.95 | 102.11 | 103.59 | 2,522,520 | +0.85(+0.83%) |
Jun 08, 2020 | 99.24 | 102.88 | 96.81 | 102.74 | 4,851,627 | +3.43(+3.45%) |
Jun 05, 2020 | 100.38 | 101.05 | 96.59 | 99.31 | 4,659,100 | -3.74(-3.63%) |
Jun 04, 2020 | 106.51 | 107.20 | 101.66 | 103.05 | 3,989,152 | -4.36(-4.06%) |
Jun 03, 2020 | 105.54 | 108.88 | 104.24 | 107.41 | 3,605,954 | +1.24(+1.17%) |
Jun 02, 2020 | 108.05 | 111.83 | 102.25 | 106.17 | 10,190,933 | -3.81(-3.46%) |