Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 135.33 | 135.74 | 130.00 | 133.01 | 528,400 | -2.98(-2.19%) |
Aug 28, 2020 | 135.00 | 137.43 | 133.16 | 135.99 | 531,700 | +1.87(+1.39%) |
Aug 27, 2020 | 129.00 | 135.51 | 129.00 | 134.12 | 877,165 | +5.41(+4.20%) |
Aug 26, 2020 | 131.46 | 131.46 | 128.36 | 128.71 | 500,680 | -2.75(-2.09%) |
Aug 25, 2020 | 129.55 | 131.68 | 128.05 | 131.46 | 609,566 | +2.11(+1.63%) |
Aug 24, 2020 | 129.47 | 129.47 | 127.77 | 129.35 | 479,908 | +0.78(+0.61%) |
Aug 21, 2020 | 127.27 | 129.36 | 127.21 | 128.57 | 462,900 | +1.36(+1.07%) |
Aug 20, 2020 | 126.05 | 127.49 | 125.95 | 127.21 | 377,422 | +0.23(+0.18%) |
Aug 19, 2020 | 127.61 | 128.18 | 126.77 | 126.98 | 397,535 | -0.67(-0.52%) |
Aug 18, 2020 | 130.54 | 130.54 | 126.92 | 127.65 | 522,707 | -2.47(-1.90%) |
Aug 17, 2020 | 131.92 | 132.35 | 129.72 | 130.12 | 929,102 | -0.19(-0.15%) |
Aug 14, 2020 | 127.75 | 130.80 | 127.05 | 130.31 | 446,000 | +2.03(+1.58%) |
Aug 13, 2020 | 125.03 | 128.70 | 125.03 | 128.28 | 704,512 | +2.28(+1.81%) |
Aug 12, 2020 | 126.75 | 126.75 | 124.45 | 126.00 | 563,854 | -0.25(-0.20%) |
Aug 11, 2020 | 121.51 | 128.18 | 121.20 | 126.25 | 726,428 | +5.94(+4.94%) |
Aug 10, 2020 | 121.84 | 122.84 | 118.99 | 120.31 | 767,000 | -1.34(-1.10%) |
Aug 07, 2020 | 122.33 | 123.68 | 120.69 | 121.65 | 642,600 | -1.90(-1.54%) |
Aug 06, 2020 | 126.13 | 129.00 | 121.17 | 123.55 | 1,514,547 | +10.58(+9.37%) |
Aug 05, 2020 | 112.31 | 113.35 | 110.62 | 112.97 | 510,310 | +1.47(+1.32%) |
Aug 04, 2020 | 107.15 | 111.99 | 106.27 | 111.50 | 705,206 | +4.79(+4.49%) |
Aug 03, 2020 | 107.65 | 109.08 | 106.22 | 106.71 | 449,808 | -0.53(-0.49%) |
Jul 31, 2020 | 109.50 | 110.42 | 105.86 | 107.24 | 533,700 | -2.26(-2.06%) |
Jul 30, 2020 | 109.50 | 110.33 | 108.45 | 109.50 | 466,978 | -1.14(-1.03%) |
Jul 29, 2020 | 111.59 | 113.21 | 110.46 | 110.64 | 354,404 | +0.17(+0.15%) |
Jul 28, 2020 | 111.58 | 112.56 | 110.26 | 110.47 | 247,536 | -1.35(-1.21%) |
Jul 27, 2020 | 110.96 | 112.08 | 109.83 | 111.82 | 381,736 | +0.85(+0.77%) |
Jul 24, 2020 | 110.91 | 111.76 | 109.64 | 110.97 | 270,500 | +0.32(+0.29%) |
Jul 23, 2020 | 113.01 | 113.01 | 109.50 | 110.65 | 783,871 | -2.63(-2.32%) |
Jul 22, 2020 | 111.41 | 113.78 | 108.54 | 113.28 | 615,455 | +2.07(+1.86%) |
Jul 21, 2020 | 114.63 | 116.17 | 110.74 | 111.21 | 580,155 | -1.88(-1.66%) |
Jul 20, 2020 | 115.56 | 117.59 | 112.37 | 113.09 | 559,401 | -2.83(-2.44%) |
Jul 17, 2020 | 116.00 | 117.15 | 114.43 | 115.92 | 425,900 | +0.35(+0.30%) |
Jul 16, 2020 | 114.68 | 117.09 | 113.51 | 115.57 | 477,270 | -0.12(-0.10%) |
Jul 15, 2020 | 111.81 | 115.76 | 110.67 | 115.69 | 600,841 | +6.59(+6.04%) |
Jul 14, 2020 | 108.94 | 109.21 | 106.67 | 109.10 | 352,542 | -0.08(-0.07%) |
Jul 13, 2020 | 111.79 | 112.42 | 107.88 | 109.18 | 717,899 | -0.94(-0.85%) |
Jul 10, 2020 | 107.19 | 110.22 | 106.31 | 110.12 | 427,800 | +2.92(+2.72%) |
Jul 09, 2020 | 111.63 | 112.00 | 105.91 | 107.20 | 559,439 | -4.13(-3.71%) |
Jul 08, 2020 | 111.32 | 113.68 | 109.43 | 111.33 | 665,605 | +0.58(+0.52%) |
Jul 07, 2020 | 115.49 | 115.49 | 110.02 | 110.75 | 1,072,668 | -5.96(-5.11%) |
Jul 06, 2020 | 117.06 | 117.89 | 114.73 | 116.71 | 435,255 | +1.88(+1.64%) |
Jul 02, 2020 | 119.86 | 121.02 | 114.74 | 114.83 | 669,700 | -3.18(-2.69%) |
Jul 01, 2020 | 117.07 | 121.14 | 117.07 | 118.01 | 643,199 | +0.81(+0.69%) |
Jun 30, 2020 | 114.97 | 117.95 | 113.44 | 117.20 | 479,471 | +1.66(+1.44%) |
Jun 29, 2020 | 110.75 | 115.76 | 109.79 | 115.54 | 324,698 | +5.28(+4.79%) |
Jun 26, 2020 | 114.96 | 115.39 | 110.14 | 110.26 | 1,178,800 | -5.06(-4.39%) |
Jun 25, 2020 | 113.23 | 115.64 | 111.64 | 115.32 | 624,488 | +1.59(+1.40%) |
Jun 24, 2020 | 116.82 | 117.11 | 111.27 | 113.73 | 1,033,566 | -3.94(-3.35%) |
Jun 23, 2020 | 119.36 | 119.36 | 116.90 | 117.67 | 487,031 | +0.67(+0.57%) |
Jun 22, 2020 | 115.23 | 117.28 | 112.97 | 117.00 | 640,380 | +1.90(+1.65%) |
Jun 19, 2020 | 122.42 | 122.42 | 115.07 | 115.10 | 392,200 | -5.37(-4.46%) |
Jun 18, 2020 | 120.07 | 122.88 | 120.01 | 120.47 | 296,566 | -0.89(-0.73%) |
Jun 17, 2020 | 124.95 | 125.08 | 120.94 | 121.36 | 308,473 | -3.46(-2.77%) |
Jun 16, 2020 | 125.89 | 127.55 | 122.94 | 124.82 | 424,949 | +3.61(+2.98%) |
Jun 15, 2020 | 117.40 | 122.56 | 116.97 | 121.21 | 453,019 | -0.35(-0.29%) |
Jun 12, 2020 | 125.32 | 126.55 | 118.48 | 121.56 | 395,600 | +1.79(+1.49%) |
Jun 11, 2020 | 120.86 | 123.37 | 119.00 | 119.77 | 691,952 | -8.73(-6.79%) |
Jun 10, 2020 | 129.41 | 131.49 | 125.15 | 128.50 | 501,357 | -1.44(-1.11%) |
Jun 09, 2020 | 132.76 | 133.25 | 128.63 | 129.94 | 587,179 | -6.31(-4.63%) |
Jun 08, 2020 | 138.00 | 139.50 | 133.77 | 136.25 | 1,573,836 | -0.09(-0.07%) |
Jun 05, 2020 | 132.46 | 139.49 | 132.46 | 136.34 | 996,000 | +8.31(+6.49%) |
Jun 04, 2020 | 127.40 | 128.84 | 126.37 | 128.03 | 741,234 | -0.03(-0.02%) |
Jun 03, 2020 | 120.63 | 128.28 | 120.51 | 128.06 | 875,753 | +9.89(+8.37%) |
Jun 02, 2020 | 116.53 | 118.22 | 115.42 | 118.17 | 519,888 | +3.25(+2.83%) |