Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 125.48 | 127.69 | 125.21 | 127.44 | 450,424 | +1.98(+1.58%) |
Aug 28, 2020 | 126.44 | 129.76 | 125.11 | 125.46 | 478,600 | -0.69(-0.55%) |
Aug 27, 2020 | 127.34 | 128.29 | 124.22 | 126.15 | 688,706 | -2.17(-1.69%) |
Aug 26, 2020 | 125.22 | 129.07 | 123.68 | 128.32 | 983,714 | +4.54(+3.67%) |
Aug 25, 2020 | 122.99 | 125.17 | 121.40 | 123.78 | 388,233 | +0.65(+0.53%) |
Aug 24, 2020 | 126.71 | 126.98 | 121.08 | 123.13 | 459,869 | -2.28(-1.82%) |
Aug 21, 2020 | 128.43 | 128.43 | 124.90 | 125.41 | 558,300 | -2.68(-2.09%) |
Aug 20, 2020 | 123.62 | 128.61 | 122.60 | 128.09 | 984,453 | +3.50(+2.81%) |
Aug 19, 2020 | 125.57 | 127.21 | 122.76 | 124.59 | 599,663 | -0.35(-0.28%) |
Aug 18, 2020 | 122.31 | 125.17 | 121.72 | 124.94 | 511,872 | +2.70(+2.21%) |
Aug 17, 2020 | 120.00 | 123.35 | 119.20 | 122.24 | 764,452 | +3.04(+2.55%) |
Aug 14, 2020 | 120.06 | 121.15 | 118.03 | 119.20 | 584,800 | -0.25(-0.21%) |
Aug 13, 2020 | 115.69 | 119.85 | 114.85 | 119.45 | 805,265 | +4.35(+3.78%) |
Aug 12, 2020 | 113.37 | 117.77 | 112.64 | 115.10 | 616,607 | +2.73(+2.43%) |
Aug 11, 2020 | 114.90 | 116.00 | 112.06 | 112.37 | 963,191 | -3.47(-3.00%) |
Aug 10, 2020 | 123.87 | 123.87 | 114.59 | 115.84 | 999,210 | -7.43(-6.03%) |
Aug 07, 2020 | 126.58 | 127.00 | 120.23 | 123.27 | 814,300 | -3.89(-3.06%) |
Aug 06, 2020 | 127.13 | 128.99 | 125.28 | 127.16 | 532,962 | -1.14(-0.89%) |
Aug 05, 2020 | 128.70 | 131.98 | 127.76 | 128.30 | 836,261 | -0.97(-0.75%) |
Aug 04, 2020 | 130.50 | 131.46 | 123.30 | 129.27 | 1,741,334 | +0.14(+0.11%) |
Aug 03, 2020 | 121.82 | 130.22 | 121.37 | 129.13 | 1,923,191 | +8.31(+6.88%) |
Jul 31, 2020 | 118.96 | 120.93 | 115.86 | 120.82 | 984,000 | +3.40(+2.90%) |
Jul 30, 2020 | 116.37 | 119.05 | 115.77 | 117.42 | 524,207 | +1.27(+1.09%) |
Jul 29, 2020 | 115.23 | 117.68 | 114.65 | 116.15 | 306,661 | +2.17(+1.90%) |
Jul 28, 2020 | 113.94 | 115.43 | 112.72 | 113.98 | 429,953 | -0.37(-0.32%) |
Jul 27, 2020 | 113.14 | 115.03 | 111.78 | 114.35 | 995,742 | +2.91(+2.61%) |
Jul 24, 2020 | 111.12 | 113.37 | 107.77 | 111.44 | 773,900 | -1.38(-1.22%) |
Jul 23, 2020 | 115.50 | 118.20 | 112.03 | 112.82 | 354,975 | -2.76(-2.39%) |
Jul 22, 2020 | 117.85 | 118.13 | 113.79 | 115.58 | 568,558 | -0.48(-0.41%) |
Jul 21, 2020 | 118.91 | 119.54 | 114.94 | 116.06 | 659,555 | -2.18(-1.84%) |
Jul 20, 2020 | 113.46 | 118.47 | 113.03 | 118.24 | 914,874 | +6.18(+5.51%) |
Jul 17, 2020 | 111.47 | 112.99 | 110.03 | 112.06 | 618,200 | +1.50(+1.36%) |
Jul 16, 2020 | 111.50 | 111.95 | 109.14 | 110.56 | 923,630 | -2.17(-1.92%) |
Jul 15, 2020 | 112.49 | 113.14 | 109.66 | 112.73 | 599,919 | +0.22(+0.20%) |
Jul 14, 2020 | 110.29 | 113.02 | 107.10 | 112.51 | 604,213 | +1.73(+1.56%) |
Jul 13, 2020 | 119.57 | 120.57 | 110.61 | 110.78 | 756,757 | -8.28(-6.95%) |
Jul 10, 2020 | 120.51 | 120.89 | 117.77 | 119.06 | 565,800 | -1.88(-1.55%) |
Jul 09, 2020 | 120.16 | 122.19 | 118.36 | 120.94 | 987,002 | +2.74(+2.32%) |
Jul 08, 2020 | 115.98 | 119.90 | 115.98 | 118.20 | 940,274 | +3.52(+3.07%) |
Jul 07, 2020 | 115.00 | 117.45 | 113.27 | 114.68 | 671,393 | -0.67(-0.58%) |
Jul 06, 2020 | 115.63 | 116.56 | 114.02 | 115.35 | 1,299,061 | +1.77(+1.56%) |
Jul 02, 2020 | 115.31 | 115.83 | 112.96 | 113.58 | 781,000 | -0.55(-0.48%) |
Jul 01, 2020 | 111.21 | 115.11 | 109.69 | 114.13 | 703,469 | +3.46(+3.13%) |
Jun 30, 2020 | 107.95 | 111.25 | 107.40 | 110.67 | 934,541 | +2.95(+2.74%) |
Jun 29, 2020 | 108.00 | 108.31 | 104.11 | 107.72 | 1,090,826 | +0.00(+0.00%) |
Jun 26, 2020 | 107.81 | 108.85 | 104.89 | 107.72 | 8,074,800 | +0.75(+0.70%) |
Jun 25, 2020 | 103.34 | 107.16 | 102.19 | 106.97 | 933,817 | +3.33(+3.21%) |
Jun 24, 2020 | 106.27 | 108.09 | 101.89 | 103.64 | 895,062 | -2.89(-2.71%) |
Jun 23, 2020 | 109.51 | 109.90 | 105.71 | 106.53 | 1,154,600 | -2.10(-1.93%) |
Jun 22, 2020 | 102.14 | 108.99 | 100.20 | 108.63 | 2,794,315 | +7.84(+7.78%) |
Jun 19, 2020 | 104.48 | 104.48 | 100.60 | 100.79 | 2,778,300 | -2.27(-2.20%) |
Jun 18, 2020 | 105.38 | 106.02 | 102.55 | 103.06 | 957,188 | -0.46(-0.44%) |
Jun 17, 2020 | 104.67 | 106.21 | 102.71 | 103.52 | 660,145 | -0.62(-0.60%) |
Jun 16, 2020 | 104.23 | 104.83 | 102.26 | 104.14 | 672,347 | +0.56(+0.54%) |
Jun 15, 2020 | 100.40 | 103.83 | 99.29 | 103.58 | 685,909 | +2.66(+2.64%) |
Jun 12, 2020 | 102.57 | 102.86 | 98.41 | 100.92 | 1,079,600 | -0.30(-0.30%) |
Jun 11, 2020 | 99.11 | 103.12 | 98.00 | 101.22 | 1,272,000 | +0.58(+0.58%) |
Jun 10, 2020 | 98.78 | 102.04 | 97.29 | 100.64 | 1,440,717 | +4.57(+4.76%) |
Jun 09, 2020 | 97.55 | 98.91 | 95.15 | 96.07 | 1,123,664 | -0.92(-0.95%) |
Jun 08, 2020 | 96.61 | 97.59 | 93.61 | 96.99 | 1,140,694 | -0.25(-0.26%) |
Jun 05, 2020 | 94.01 | 97.85 | 92.50 | 97.24 | 1,991,100 | +2.52(+2.66%) |
Jun 04, 2020 | 100.10 | 101.19 | 93.87 | 94.72 | 1,734,442 | -6.10(-6.05%) |
Jun 03, 2020 | 106.44 | 106.54 | 100.76 | 100.82 | 968,972 | -6.25(-5.84%) |
Jun 02, 2020 | 108.24 | 108.92 | 105.06 | 107.07 | 992,025 | -0.16(-0.15%) |