Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 125.44 | 126.97 | 125.15 | 126.10 | 4,251,082 | +0.11(+0.09%) |
Aug 28, 2020 | 124.72 | 126.01 | 123.56 | 126.00 | 3,726,736 | +1.39(+1.11%) |
Aug 27, 2020 | 124.89 | 125.99 | 124.17 | 124.61 | 4,618,101 | -0.06(-0.05%) |
Aug 26, 2020 | 122.97 | 124.84 | 122.79 | 124.67 | 6,685,628 | +1.05(+0.85%) |
Aug 25, 2020 | 124.48 | 124.59 | 123.08 | 123.62 | 2,884,901 | -0.31(-0.25%) |
Aug 24, 2020 | 122.86 | 123.96 | 122.55 | 123.92 | 3,529,607 | +1.06(+0.86%) |
Aug 21, 2020 | 122.78 | 123.04 | 121.77 | 122.86 | 4,770,987 | -0.23(-0.19%) |
Aug 20, 2020 | 122.14 | 123.48 | 122.12 | 123.10 | 2,513,484 | +0.24(+0.20%) |
Aug 19, 2020 | 124.87 | 124.96 | 122.54 | 122.85 | 4,089,136 | -1.50(-1.20%) |
Aug 18, 2020 | 124.80 | 124.80 | 123.39 | 124.35 | 2,930,522 | +0.17(+0.14%) |
Aug 17, 2020 | 123.80 | 125.05 | 123.39 | 124.18 | 3,179,407 | +0.32(+0.26%) |
Aug 14, 2020 | 124.35 | 124.40 | 123.53 | 123.85 | 2,734,021 | -0.49(-0.39%) |
Aug 13, 2020 | 123.44 | 124.80 | 123.44 | 124.34 | 2,658,404 | +0.27(+0.22%) |
Aug 12, 2020 | 121.86 | 124.86 | 121.77 | 124.07 | 4,914,274 | +2.41(+1.98%) |
Aug 11, 2020 | 123.32 | 123.75 | 121.21 | 121.66 | 3,666,897 | -0.77(-0.63%) |
Aug 10, 2020 | 122.74 | 123.24 | 121.89 | 122.43 | 3,389,798 | -0.68(-0.56%) |
Aug 07, 2020 | 122.39 | 123.13 | 121.88 | 123.11 | 4,100,698 | +0.79(+0.65%) |
Aug 06, 2020 | 121.79 | 122.71 | 121.79 | 122.32 | 2,991,080 | -0.35(-0.29%) |
Aug 05, 2020 | 124.39 | 124.39 | 122.24 | 122.67 | 3,248,247 | -1.10(-0.89%) |
Aug 04, 2020 | 123.82 | 123.88 | 122.47 | 123.77 | 2,836,106 | +0.69(+0.56%) |
Aug 03, 2020 | 123.45 | 123.80 | 122.45 | 123.08 | 3,131,277 | -0.86(-0.70%) |
Jul 31, 2020 | 123.58 | 123.98 | 121.73 | 123.94 | 4,780,317 | -0.03(-0.02%) |
Jul 30, 2020 | 123.56 | 124.45 | 122.88 | 123.97 | 3,128,814 | -0.22(-0.17%) |
Jul 29, 2020 | 123.69 | 125.15 | 123.39 | 124.19 | 3,531,072 | +0.50(+0.40%) |
Jul 28, 2020 | 124.23 | 124.78 | 123.43 | 123.69 | 4,206,760 | -0.26(-0.21%) |
Jul 27, 2020 | 122.03 | 124.03 | 121.41 | 123.95 | 4,006,688 | +1.45(+1.18%) |
Jul 24, 2020 | 123.34 | 124.83 | 121.90 | 122.50 | 3,665,316 | -0.92(-0.74%) |
Jul 23, 2020 | 122.98 | 123.57 | 121.99 | 123.42 | 5,564,200 | +0.96(+0.79%) |
Jul 22, 2020 | 122.05 | 122.67 | 120.36 | 122.46 | 3,912,115 | +1.42(+1.18%) |
Jul 21, 2020 | 120.64 | 122.82 | 120.46 | 121.03 | 6,036,962 | +1.19(+0.99%) |
Jul 20, 2020 | 121.20 | 121.20 | 119.01 | 119.85 | 4,020,549 | -1.40(-1.15%) |
Jul 17, 2020 | 121.23 | 121.60 | 120.24 | 121.24 | 3,586,792 | +0.70(+0.58%) |
Jul 16, 2020 | 120.70 | 120.97 | 119.79 | 120.54 | 4,206,192 | +0.17(+0.14%) |
Jul 15, 2020 | 121.86 | 122.62 | 119.97 | 120.37 | 6,176,613 | -1.65(-1.35%) |
Jul 14, 2020 | 121.18 | 123.30 | 120.87 | 122.02 | 7,514,537 | +0.55(+0.45%) |
Jul 13, 2020 | 123.14 | 124.31 | 121.07 | 121.47 | 9,950,960 | +0.41(+0.33%) |
Jul 10, 2020 | 119.18 | 121.45 | 118.20 | 121.06 | 6,589,373 | +1.58(+1.32%) |
Jul 09, 2020 | 119.66 | 120.59 | 118.60 | 119.49 | 4,447,134 | -1.36(-1.12%) |
Jul 08, 2020 | 120.79 | 121.27 | 119.89 | 120.85 | 4,218,608 | +0.59(+0.49%) |
Jul 07, 2020 | 119.09 | 121.21 | 119.00 | 120.26 | 4,911,722 | +0.24(+0.20%) |
Jul 06, 2020 | 119.82 | 120.60 | 119.13 | 120.02 | 4,686,998 | +0.41(+0.34%) |
Jul 02, 2020 | 120.23 | 120.80 | 119.33 | 119.61 | 3,075,663 | +0.44(+0.37%) |
Jul 01, 2020 | 119.33 | 120.31 | 118.79 | 119.17 | 4,035,106 | +0.09(+0.08%) |
Jun 30, 2020 | 118.69 | 119.59 | 117.81 | 119.08 | 5,138,781 | +1.06(+0.90%) |
Jun 29, 2020 | 117.21 | 118.31 | 116.53 | 118.02 | 4,634,015 | +1.94(+1.67%) |
Jun 26, 2020 | 118.56 | 119.18 | 115.30 | 116.08 | 8,188,514 | -2.23(-1.89%) |
Jun 25, 2020 | 116.27 | 118.60 | 115.29 | 118.32 | 4,933,609 | +1.67(+1.43%) |
Jun 24, 2020 | 118.01 | 118.01 | 115.86 | 116.65 | 5,390,163 | -1.62(-1.37%) |
Jun 23, 2020 | 118.50 | 119.46 | 117.93 | 118.27 | 4,026,455 | +0.28(+0.24%) |
Jun 22, 2020 | 117.54 | 118.63 | 117.00 | 117.99 | 3,753,566 | -0.21(-0.18%) |
Jun 19, 2020 | 121.02 | 121.39 | 118.14 | 118.20 | 9,214,994 | -1.35(-1.13%) |
Jun 18, 2020 | 118.33 | 119.86 | 117.61 | 119.55 | 3,794,980 | +0.92(+0.77%) |
Jun 17, 2020 | 118.75 | 119.78 | 118.39 | 118.63 | 3,676,098 | +0.08(+0.07%) |
Jun 16, 2020 | 119.46 | 119.80 | 117.16 | 118.55 | 5,774,022 | +1.07(+0.91%) |
Jun 15, 2020 | 115.51 | 117.91 | 113.92 | 117.48 | 6,087,928 | +1.33(+1.15%) |
Jun 12, 2020 | 116.28 | 116.98 | 114.73 | 116.15 | 7,818,550 | +1.04(+0.91%) |
Jun 11, 2020 | 120.80 | 121.67 | 114.76 | 115.10 | 9,484,210 | -5.66(-4.69%) |
Jun 10, 2020 | 120.00 | 121.69 | 119.90 | 120.77 | 7,852,054 | +1.04(+0.87%) |
Jun 09, 2020 | 118.69 | 119.88 | 117.99 | 119.72 | 7,160,442 | +0.69(+0.58%) |
Jun 08, 2020 | 118.29 | 119.26 | 118.16 | 119.04 | 6,233,987 | -0.21(-0.17%) |
Jun 05, 2020 | 117.95 | 120.22 | 117.74 | 119.24 | 7,858,645 | +1.68(+1.43%) |
Jun 04, 2020 | 118.48 | 120.25 | 117.21 | 117.56 | 5,808,482 | -1.11(-0.93%) |
Jun 03, 2020 | 119.04 | 119.96 | 118.47 | 118.67 | 6,067,216 | +0.17(+0.14%) |
Jun 02, 2020 | 118.87 | 119.55 | 117.15 | 118.50 | 5,962,156 | -0.32(-0.27%) |