Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.75 | 138.45 | 137.00 | 137.82 | 3,319,392 | +0.33(+0.24%) |
Aug 28, 2020 | 136.82 | 138.24 | 136.35 | 137.49 | 3,111,069 | +0.49(+0.36%) |
Aug 27, 2020 | 139.14 | 139.22 | 136.41 | 137.00 | 4,139,612 | -2.19(-1.57%) |
Aug 26, 2020 | 139.22 | 139.97 | 138.62 | 139.18 | 3,358,645 | -0.13(-0.09%) |
Aug 25, 2020 | 140.50 | 140.61 | 138.86 | 139.31 | 3,273,243 | -0.35(-0.25%) |
Aug 24, 2020 | 140.81 | 140.92 | 139.11 | 139.67 | 4,777,589 | -0.36(-0.25%) |
Aug 21, 2020 | 138.84 | 141.83 | 138.66 | 140.02 | 7,747,664 | +1.27(+0.91%) |
Aug 20, 2020 | 141.21 | 142.27 | 138.28 | 138.75 | 13,214,982 | -1.81(-1.28%) |
Aug 19, 2020 | 135.35 | 140.99 | 133.56 | 140.56 | 44,089,260 | +15.79(+12.65%) |
Aug 18, 2020 | 124.87 | 125.75 | 122.74 | 124.77 | 6,290,775 | -0.60(-0.48%) |
Aug 17, 2020 | 125.14 | 125.78 | 124.61 | 125.38 | 5,094,066 | +1.55(+1.25%) |
Aug 14, 2020 | 123.27 | 124.25 | 122.64 | 123.82 | 3,507,289 | +1.56(+1.28%) |
Aug 13, 2020 | 121.52 | 122.38 | 121.18 | 122.27 | 2,563,176 | +0.19(+0.16%) |
Aug 12, 2020 | 122.54 | 122.54 | 120.41 | 122.07 | 5,361,062 | +2.61(+2.19%) |
Aug 11, 2020 | 121.27 | 122.06 | 119.13 | 119.46 | 4,317,188 | -1.11(-0.92%) |
Aug 10, 2020 | 119.78 | 121.63 | 119.04 | 120.57 | 3,310,914 | +1.08(+0.90%) |
Aug 07, 2020 | 117.21 | 119.61 | 117.00 | 119.49 | 2,539,419 | +2.48(+2.12%) |
Aug 06, 2020 | 117.45 | 117.84 | 116.21 | 117.00 | 2,182,967 | -0.33(-0.28%) |
Aug 05, 2020 | 118.58 | 119.65 | 116.69 | 117.33 | 4,070,023 | -0.98(-0.83%) |
Aug 04, 2020 | 116.03 | 118.60 | 115.71 | 118.31 | 4,325,902 | +2.37(+2.04%) |
Aug 03, 2020 | 114.73 | 116.31 | 114.50 | 115.94 | 3,659,845 | +1.78(+1.56%) |
Jul 31, 2020 | 112.71 | 114.21 | 112.27 | 114.17 | 3,603,326 | +1.18(+1.04%) |
Jul 30, 2020 | 110.95 | 113.75 | 110.48 | 112.99 | 3,976,517 | +0.82(+0.73%) |
Jul 29, 2020 | 111.98 | 112.90 | 111.46 | 112.17 | 2,310,017 | +0.35(+0.32%) |
Jul 28, 2020 | 111.20 | 112.88 | 110.75 | 111.82 | 2,576,810 | +0.54(+0.49%) |
Jul 27, 2020 | 112.69 | 112.91 | 110.79 | 111.27 | 2,672,160 | -0.93(-0.83%) |
Jul 24, 2020 | 111.14 | 113.85 | 110.70 | 112.20 | 4,226,301 | +1.23(+1.11%) |
Jul 23, 2020 | 111.96 | 112.10 | 110.59 | 110.96 | 3,602,669 | -0.72(-0.64%) |
Jul 22, 2020 | 109.11 | 111.72 | 108.83 | 111.68 | 4,273,888 | +2.67(+2.45%) |
Jul 21, 2020 | 109.15 | 109.73 | 108.85 | 109.01 | 3,523,323 | +0.34(+0.32%) |
Jul 20, 2020 | 110.23 | 110.53 | 107.96 | 108.67 | 4,217,992 | -1.68(-1.52%) |
Jul 17, 2020 | 111.23 | 111.74 | 110.15 | 110.35 | 2,994,686 | -0.25(-0.23%) |
Jul 16, 2020 | 109.98 | 111.55 | 109.87 | 110.60 | 3,429,375 | +0.25(+0.23%) |
Jul 15, 2020 | 110.02 | 111.30 | 108.84 | 110.35 | 3,896,257 | +1.44(+1.32%) |
Jul 14, 2020 | 107.69 | 108.99 | 106.49 | 108.91 | 2,842,303 | +1.22(+1.14%) |
Jul 13, 2020 | 108.27 | 110.43 | 107.36 | 107.68 | 3,825,873 | -0.12(-0.11%) |
Jul 10, 2020 | 106.86 | 107.91 | 106.17 | 107.80 | 2,242,045 | +0.87(+0.81%) |
Jul 09, 2020 | 106.53 | 108.21 | 106.22 | 106.93 | 3,154,521 | +0.18(+0.17%) |
Jul 08, 2020 | 107.16 | 107.47 | 105.87 | 106.75 | 3,137,141 | -0.33(-0.30%) |
Jul 07, 2020 | 107.29 | 108.42 | 106.85 | 107.07 | 4,309,140 | -1.07(-0.99%) |
Jul 06, 2020 | 108.84 | 109.06 | 107.00 | 108.14 | 4,151,712 | +0.11(+0.10%) |
Jul 02, 2020 | 108.81 | 109.37 | 107.83 | 108.03 | 2,443,492 | +0.14(+0.13%) |
Jul 01, 2020 | 108.75 | 109.16 | 107.77 | 107.89 | 3,127,414 | -0.88(-0.81%) |
Jun 30, 2020 | 107.82 | 109.23 | 107.26 | 108.77 | 4,006,800 | +1.23(+1.15%) |
Jun 29, 2020 | 106.56 | 108.18 | 105.90 | 107.54 | 3,593,325 | +1.41(+1.32%) |
Jun 26, 2020 | 108.83 | 109.42 | 105.89 | 106.13 | 7,355,175 | -2.53(-2.33%) |
Jun 25, 2020 | 108.28 | 108.79 | 107.28 | 108.66 | 3,042,707 | +0.08(+0.07%) |
Jun 24, 2020 | 109.89 | 110.64 | 107.59 | 108.58 | 4,610,148 | -1.34(-1.22%) |
Jun 23, 2020 | 111.58 | 112.85 | 109.98 | 109.92 | 4,748,766 | -1.12(-1.01%) |
Jun 22, 2020 | 109.29 | 111.65 | 108.02 | 111.04 | 5,150,340 | +1.70(+1.55%) |
Jun 19, 2020 | 109.01 | 111.49 | 108.13 | 109.34 | 13,900,814 | +2.96(+2.78%) |
Jun 18, 2020 | 107.24 | 107.25 | 105.99 | 106.38 | 3,593,502 | -0.88(-0.82%) |
Jun 17, 2020 | 108.35 | 108.35 | 106.82 | 107.26 | 4,199,571 | -0.85(-0.79%) |
Jun 16, 2020 | 109.23 | 110.04 | 106.31 | 108.12 | 5,666,441 | +0.96(+0.90%) |
Jun 15, 2020 | 104.72 | 107.64 | 104.51 | 107.16 | 5,065,558 | +1.13(+1.07%) |
Jun 12, 2020 | 108.45 | 108.61 | 104.13 | 106.02 | 5,461,664 | -1.01(-0.94%) |
Jun 11, 2020 | 107.54 | 109.69 | 106.82 | 107.03 | 5,517,954 | -1.80(-1.66%) |
Jun 10, 2020 | 109.51 | 110.81 | 108.63 | 108.83 | 4,028,236 | -0.65(-0.60%) |
Jun 09, 2020 | 111.14 | 111.31 | 109.10 | 109.49 | 3,222,818 | -1.50(-1.35%) |
Jun 08, 2020 | 109.57 | 111.06 | 109.36 | 110.98 | 3,944,903 | +0.76(+0.69%) |
Jun 05, 2020 | 110.11 | 111.11 | 108.54 | 110.22 | 5,048,627 | +1.42(+1.31%) |
Jun 04, 2020 | 110.54 | 111.32 | 108.42 | 108.80 | 4,369,116 | -1.61(-1.45%) |
Jun 03, 2020 | 108.05 | 110.92 | 107.29 | 110.40 | 6,411,553 | +2.61(+2.42%) |
Jun 02, 2020 | 108.52 | 109.54 | 107.19 | 107.79 | 5,668,981 | -0.58(-0.54%) |