Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 114.10 | 115.70 | 114.02 | 115.27 | 3,974,077 | +0.42(+0.36%) |
Aug 28, 2020 | 113.86 | 114.94 | 113.49 | 114.86 | 2,832,195 | +1.01(+0.88%) |
Aug 27, 2020 | 115.21 | 115.21 | 113.61 | 113.85 | 2,494,959 | -0.94(-0.82%) |
Aug 26, 2020 | 113.72 | 114.84 | 113.36 | 114.79 | 2,989,322 | +0.77(+0.68%) |
Aug 25, 2020 | 114.17 | 114.17 | 113.22 | 114.02 | 2,350,527 | +0.15(+0.13%) |
Aug 24, 2020 | 113.64 | 114.69 | 113.36 | 113.87 | 2,746,942 | +0.25(+0.22%) |
Aug 21, 2020 | 112.96 | 113.86 | 112.01 | 113.62 | 2,875,720 | -0.39(-0.34%) |
Aug 20, 2020 | 113.18 | 114.46 | 113.13 | 114.01 | 2,296,109 | +0.26(+0.23%) |
Aug 19, 2020 | 115.28 | 115.52 | 113.53 | 113.75 | 2,732,958 | -0.87(-0.76%) |
Aug 18, 2020 | 116.26 | 116.31 | 114.46 | 114.62 | 2,392,141 | -0.84(-0.73%) |
Aug 17, 2020 | 114.58 | 115.90 | 114.42 | 115.46 | 3,349,200 | +1.36(+1.19%) |
Aug 14, 2020 | 114.30 | 114.69 | 112.95 | 114.10 | 2,052,480 | +0.12(+0.10%) |
Aug 13, 2020 | 113.76 | 115.74 | 113.50 | 113.98 | 3,067,435 | +0.12(+0.10%) |
Aug 12, 2020 | 112.89 | 114.84 | 112.69 | 113.86 | 3,555,663 | +1.64(+1.46%) |
Aug 11, 2020 | 114.68 | 114.80 | 111.91 | 112.22 | 4,820,917 | -2.45(-2.14%) |
Aug 10, 2020 | 113.67 | 115.24 | 112.23 | 114.67 | 4,871,463 | +0.97(+0.85%) |
Aug 07, 2020 | 111.87 | 116.58 | 111.72 | 113.70 | 13,939,399 | +6.91(+6.47%) |
Aug 06, 2020 | 106.02 | 106.99 | 105.89 | 106.80 | 4,058,739 | +0.20(+0.19%) |
Aug 05, 2020 | 107.43 | 107.84 | 105.97 | 106.60 | 3,151,837 | -0.48(-0.45%) |
Aug 04, 2020 | 105.34 | 107.11 | 105.10 | 107.08 | 3,027,106 | +1.49(+1.41%) |
Aug 03, 2020 | 106.68 | 107.43 | 105.53 | 105.59 | 4,603,742 | -0.49(-0.47%) |
Jul 31, 2020 | 104.36 | 106.12 | 103.78 | 106.08 | 4,169,845 | +1.88(+1.80%) |
Jul 30, 2020 | 103.46 | 104.67 | 103.33 | 104.21 | 2,722,447 | -0.30(-0.28%) |
Jul 29, 2020 | 103.95 | 105.09 | 103.28 | 104.50 | 3,650,281 | +1.25(+1.21%) |
Jul 28, 2020 | 103.73 | 104.23 | 102.74 | 103.26 | 3,713,212 | -1.51(-1.44%) |
Jul 27, 2020 | 103.27 | 104.99 | 103.09 | 104.77 | 8,054,986 | +1.11(+1.07%) |
Jul 24, 2020 | 103.26 | 103.96 | 102.97 | 103.66 | 5,050,882 | +0.41(+0.40%) |
Jul 23, 2020 | 103.94 | 104.01 | 103.10 | 103.25 | 6,721,481 | -0.41(-0.40%) |
Jul 22, 2020 | 104.38 | 105.06 | 103.47 | 103.66 | 4,712,039 | -0.64(-0.62%) |
Jul 21, 2020 | 105.07 | 105.19 | 103.98 | 104.31 | 3,646,405 | -0.55(-0.53%) |
Jul 20, 2020 | 104.13 | 105.00 | 103.76 | 104.86 | 3,676,501 | +0.78(+0.75%) |
Jul 17, 2020 | 103.60 | 104.45 | 102.83 | 104.08 | 4,058,197 | +0.85(+0.82%) |
Jul 16, 2020 | 103.24 | 103.59 | 102.18 | 103.23 | 5,821,438 | -0.43(-0.41%) |
Jul 15, 2020 | 104.24 | 104.80 | 103.27 | 103.65 | 4,530,758 | -0.46(-0.45%) |
Jul 14, 2020 | 102.32 | 105.25 | 102.32 | 104.12 | 7,978,273 | +0.86(+0.83%) |
Jul 13, 2020 | 105.60 | 106.25 | 102.97 | 103.26 | 5,823,047 | -2.50(-2.36%) |
Jul 10, 2020 | 104.54 | 105.90 | 104.02 | 105.76 | 4,613,603 | +0.87(+0.83%) |
Jul 09, 2020 | 105.37 | 105.43 | 103.78 | 104.89 | 4,004,871 | -0.43(-0.41%) |
Jul 08, 2020 | 104.97 | 105.34 | 104.09 | 105.32 | 4,352,602 | +0.80(+0.77%) |
Jul 07, 2020 | 105.16 | 106.29 | 104.28 | 104.52 | 5,640,597 | -0.97(-0.92%) |
Jul 06, 2020 | 105.31 | 106.38 | 104.92 | 105.49 | 5,320,786 | +0.76(+0.73%) |
Jul 02, 2020 | 105.71 | 106.04 | 104.08 | 104.73 | 6,490,261 | -0.12(-0.11%) |
Jul 01, 2020 | 104.40 | 104.97 | 102.60 | 104.85 | 9,715,965 | +1.96(+1.90%) |
Jun 30, 2020 | 104.62 | 104.92 | 102.74 | 102.89 | 10,965,519 | -1.79(-1.71%) |
Jun 29, 2020 | 104.51 | 104.98 | 102.69 | 104.68 | 9,208,108 | +0.75(+0.72%) |
Jun 26, 2020 | 107.83 | 108.52 | 103.47 | 103.93 | 25,677,724 | -4.93(-4.53%) |
Jun 25, 2020 | 107.58 | 110.23 | 107.20 | 108.86 | 56,082,884 | +1.74(+1.62%) |
Jun 24, 2020 | 104.19 | 107.82 | 103.31 | 107.12 | 67,720,616 | +1.25(+1.19%) |
Jun 23, 2020 | 102.45 | 109.13 | 102.25 | 105.87 | 23,177,954 | +2.23(+2.15%) |
Jun 22, 2020 | 105.57 | 107.39 | 103.63 | 103.63 | 5,149,369 | -1.98(-1.87%) |
Jun 19, 2020 | 106.04 | 107.68 | 105.11 | 105.61 | 9,381,570 | +0.50(+0.48%) |
Jun 18, 2020 | 102.57 | 105.55 | 102.00 | 105.11 | 4,755,742 | +3.71(+3.66%) |
Jun 17, 2020 | 101.76 | 103.53 | 101.10 | 101.39 | 3,802,823 | -0.26(-0.25%) |
Jun 16, 2020 | 102.74 | 102.74 | 98.90 | 101.65 | 5,837,509 | -1.77(-1.71%) |
Jun 15, 2020 | 100.10 | 103.92 | 99.51 | 103.42 | 3,890,321 | +2.34(+2.32%) |
Jun 12, 2020 | 102.99 | 103.78 | 99.05 | 101.08 | 5,353,840 | +1.40(+1.41%) |
Jun 11, 2020 | 103.39 | 104.04 | 99.52 | 99.67 | 7,783,216 | -4.84(-4.63%) |
Jun 10, 2020 | 101.57 | 105.43 | 101.57 | 104.51 | 6,349,610 | +2.57(+2.52%) |
Jun 09, 2020 | 100.95 | 102.29 | 100.54 | 101.94 | 5,098,427 | -1.25(-1.22%) |
Jun 08, 2020 | 99.52 | 103.84 | 99.23 | 103.20 | 5,105,336 | +3.29(+3.29%) |
Jun 05, 2020 | 100.08 | 101.72 | 99.29 | 99.91 | 4,006,675 | +0.95(+0.96%) |
Jun 04, 2020 | 100.31 | 100.46 | 98.59 | 98.96 | 2,565,315 | -1.03(-1.03%) |
Jun 03, 2020 | 99.69 | 101.11 | 99.23 | 99.99 | 3,801,794 | +0.79(+0.80%) |
Jun 02, 2020 | 97.47 | 99.29 | 97.32 | 99.20 | 4,777,885 | +0.70(+0.71%) |