Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.43 | 135.34 | 129.99 | 133.34 | 50,167,368 | +2.26(+1.72%) |
Aug 28, 2020 | 126.37 | 131.09 | 126.05 | 131.08 | 53,877,524 | +5.18(+4.11%) |
Aug 27, 2020 | 127.43 | 128.11 | 125.29 | 125.90 | 31,829,112 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,182,628 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.36 | 127.12 | 28,962,108 | +0.30(+0.23%) |
Aug 24, 2020 | 128.45 | 128.74 | 124.70 | 126.82 | 49,177,936 | +0.37(+0.29%) |
Aug 21, 2020 | 121.65 | 127.70 | 121.58 | 126.45 | 100,288,208 | +5.37(+4.43%) |
Aug 20, 2020 | 119.39 | 123.38 | 118.43 | 121.08 | 92,322,008 | +0.06(+0.05%) |
Aug 19, 2020 | 122.59 | 122.78 | 120.62 | 121.02 | 61,996,012 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.58 | 120.50 | 122.24 | 50,408,380 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.72 | 117.82 | 123.00 | 62,242,444 | +7.71(+6.68%) |
Aug 14, 2020 | 114.95 | 116.70 | 114.06 | 115.29 | 36,754,064 | +1.21(+1.06%) |
Aug 13, 2020 | 115.11 | 116.86 | 113.22 | 114.09 | 37,501,604 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.25 | 114.06 | 46,601,040 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.03 | 107.63 | 108.17 | 35,529,288 | -3.14(-2.82%) |
Aug 10, 2020 | 113.00 | 113.74 | 108.24 | 111.31 | 42,882,948 | -0.34(-0.31%) |
Aug 07, 2020 | 112.78 | 114.70 | 110.04 | 111.66 | 34,354,452 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.45 | 113.01 | 24,485,310 | +0.49(+0.43%) |
Aug 05, 2020 | 112.10 | 113.38 | 111.33 | 112.53 | 25,082,118 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.73 | 111.94 | 31,105,168 | +2.17(+1.98%) |
Aug 03, 2020 | 107.00 | 110.65 | 106.83 | 109.77 | 41,411,244 | +3.94(+3.73%) |
Jul 31, 2020 | 105.31 | 107.34 | 104.02 | 105.83 | 38,744,844 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.91 | 102.64 | 105.82 | 30,926,922 | +1.48(+1.42%) |
Jul 29, 2020 | 103.59 | 104.85 | 103.16 | 104.34 | 28,508,480 | +2.49(+2.45%) |
Jul 28, 2020 | 103.43 | 103.51 | 101.79 | 101.85 | 27,207,896 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.10 | 101.87 | 103.90 | 29,279,000 | +2.26(+2.23%) |
Jul 24, 2020 | 98.45 | 103.34 | 97.48 | 101.64 | 47,471,876 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.15 | 100.01 | 100.99 | 41,245,588 | -3.08(-2.96%) |
Jul 22, 2020 | 103.36 | 105.71 | 102.61 | 104.07 | 36,803,592 | +1.10(+1.07%) |
Jul 21, 2020 | 104.81 | 105.28 | 102.56 | 102.97 | 27,825,340 | -1.82(-1.73%) |
Jul 20, 2020 | 102.43 | 105.00 | 101.26 | 104.79 | 28,547,056 | +3.08(+3.03%) |
Jul 17, 2020 | 101.95 | 102.18 | 100.57 | 101.71 | 26,708,672 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.76 | 98.66 | 101.04 | 34,582,444 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.02 | 100.25 | 101.97 | 40,488,424 | -1.49(-1.44%) |
Jul 14, 2020 | 100.45 | 103.72 | 97.56 | 103.46 | 54,364,912 | +3.24(+3.23%) |
Jul 13, 2020 | 105.63 | 107.60 | 99.95 | 100.22 | 45,781,744 | -4.26(-4.08%) |
Jul 10, 2020 | 105.57 | 106.23 | 103.48 | 104.48 | 49,917,224 | -0.30(-0.28%) |
Jul 09, 2020 | 103.49 | 105.38 | 102.03 | 104.77 | 49,560,276 | +2.56(+2.50%) |
Jul 08, 2020 | 99.64 | 102.22 | 99.36 | 102.22 | 36,621,108 | +3.66(+3.72%) |
Jul 07, 2020 | 99.16 | 100.40 | 98.21 | 98.55 | 35,848,908 | +0.48(+0.49%) |
Jul 06, 2020 | 97.12 | 98.79 | 96.83 | 98.07 | 31,659,302 | +2.24(+2.33%) |
Jul 02, 2020 | 96.10 | 97.08 | 95.49 | 95.83 | 36,514,944 | +0.82(+0.86%) |
Jul 01, 2020 | 94.92 | 95.47 | 93.85 | 95.01 | 32,752,118 | +0.32(+0.34%) |
Jun 30, 2020 | 92.86 | 94.98 | 92.39 | 94.69 | 36,869,792 | +2.97(+3.24%) |
Jun 29, 2020 | 91.42 | 91.77 | 88.73 | 91.72 | 34,299,416 | +0.45(+0.49%) |
Jun 26, 2020 | 94.61 | 94.71 | 90.98 | 91.27 | 59,386,884 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.76 | 91.55 | 94.61 | 37,675,048 | +2.54(+2.76%) |
Jun 24, 2020 | 94.48 | 95.28 | 91.17 | 92.08 | 45,033,096 | -2.14(-2.27%) |
Jun 23, 2020 | 95.22 | 96.14 | 93.79 | 94.22 | 37,586,092 | -0.77(-0.81%) |
Jun 22, 2020 | 92.72 | 95.03 | 92.45 | 94.98 | 39,931,020 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.33 | 52,574,008 | +0.43(+0.47%) |
Jun 18, 2020 | 91.99 | 92.55 | 90.87 | 91.90 | 25,467,032 | -0.18(-0.19%) |
Jun 17, 2020 | 91.16 | 92.71 | 90.43 | 92.08 | 40,918,008 | +1.67(+1.85%) |
Jun 16, 2020 | 91.97 | 92.39 | 88.12 | 90.41 | 53,696,492 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.17 | 91.46 | 40,045,748 | +2.41(+2.70%) |
Jun 12, 2020 | 91.35 | 91.60 | 86.77 | 89.06 | 57,262,900 | +1.36(+1.55%) |
Jun 11, 2020 | 91.22 | 92.33 | 87.60 | 87.70 | 58,436,808 | -5.69(-6.09%) |
Jun 10, 2020 | 91.40 | 94.71 | 91.26 | 93.39 | 63,337,640 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.82 | 87.25 | 90.19 | 46,946,300 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.63 | 86.60 | 87.79 | 38,860,096 | -1.15(-1.29%) |
Jun 05, 2020 | 87.68 | 89.70 | 86.82 | 88.93 | 48,319,620 | +1.53(+1.75%) |
Jun 04, 2020 | 87.02 | 89.16 | 86.51 | 87.40 | 42,541,156 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.70 | 87.39 | 36,610,936 | -0.56(-0.63%) |
Jun 02, 2020 | 87.66 | 88.07 | 86.28 | 87.95 | 39,243,660 | +0.19(+0.22%) |