Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.69 | 120.11 | 117.46 | 118.13 | 3,976,352 | -1.91(-1.59%) |
Aug 28, 2020 | 119.31 | 120.42 | 118.79 | 120.05 | 4,204,042 | +1.14(+0.96%) |
Aug 27, 2020 | 119.21 | 119.83 | 118.25 | 118.90 | 3,209,667 | +0.13(+0.11%) |
Aug 26, 2020 | 118.03 | 119.40 | 117.17 | 118.77 | 3,453,417 | +0.58(+0.49%) |
Aug 25, 2020 | 119.47 | 119.75 | 117.70 | 118.19 | 2,675,213 | -0.31(-0.26%) |
Aug 24, 2020 | 117.07 | 118.81 | 116.78 | 118.50 | 3,593,930 | +1.32(+1.13%) |
Aug 21, 2020 | 116.62 | 117.89 | 116.48 | 117.19 | 2,767,506 | -0.02(-0.02%) |
Aug 20, 2020 | 117.24 | 117.71 | 116.78 | 117.21 | 2,767,690 | -0.72(-0.61%) |
Aug 19, 2020 | 118.62 | 119.16 | 117.79 | 117.93 | 2,795,030 | -0.30(-0.25%) |
Aug 18, 2020 | 118.26 | 118.98 | 117.78 | 118.22 | 2,112,468 | -0.24(-0.20%) |
Aug 17, 2020 | 118.79 | 119.65 | 117.70 | 118.46 | 2,874,652 | -1.00(-0.84%) |
Aug 14, 2020 | 118.39 | 119.60 | 118.32 | 119.46 | 2,234,861 | +0.17(+0.14%) |
Aug 13, 2020 | 119.04 | 120.46 | 118.49 | 119.29 | 4,010,041 | +1.15(+0.97%) |
Aug 12, 2020 | 118.67 | 119.35 | 117.48 | 118.14 | 2,891,296 | +0.63(+0.54%) |
Aug 11, 2020 | 118.04 | 119.85 | 117.26 | 117.50 | 5,234,549 | +1.39(+1.20%) |
Aug 10, 2020 | 114.03 | 116.22 | 114.03 | 116.11 | 3,160,063 | +2.24(+1.96%) |
Aug 07, 2020 | 112.19 | 113.94 | 111.53 | 113.87 | 3,037,426 | +1.68(+1.49%) |
Aug 06, 2020 | 112.14 | 112.55 | 111.25 | 112.19 | 4,012,172 | +0.47(+0.42%) |
Aug 05, 2020 | 109.43 | 111.76 | 109.39 | 111.73 | 3,781,819 | +2.98(+2.74%) |
Aug 04, 2020 | 107.81 | 108.77 | 107.64 | 108.75 | 2,570,399 | +0.57(+0.53%) |
Aug 03, 2020 | 108.66 | 108.89 | 107.38 | 108.17 | 3,149,410 | -0.04(-0.04%) |
Jul 31, 2020 | 108.96 | 109.14 | 107.02 | 108.22 | 4,542,027 | -1.19(-1.08%) |
Jul 30, 2020 | 110.98 | 111.27 | 108.86 | 109.40 | 4,327,881 | -2.97(-2.64%) |
Jul 29, 2020 | 112.55 | 113.30 | 111.42 | 112.37 | 4,620,233 | +0.66(+0.59%) |
Jul 28, 2020 | 111.81 | 113.26 | 110.61 | 111.71 | 10,759,665 | -5.69(-4.85%) |
Jul 27, 2020 | 114.73 | 117.50 | 114.59 | 117.40 | 4,440,495 | +2.44(+2.13%) |
Jul 24, 2020 | 115.11 | 116.22 | 114.15 | 114.96 | 3,510,594 | +0.40(+0.35%) |
Jul 23, 2020 | 114.35 | 114.82 | 113.89 | 114.56 | 3,746,944 | +0.42(+0.37%) |
Jul 22, 2020 | 113.22 | 115.02 | 112.93 | 114.14 | 2,635,126 | +0.65(+0.58%) |
Jul 21, 2020 | 112.91 | 114.80 | 112.91 | 113.49 | 3,833,794 | +1.03(+0.91%) |
Jul 20, 2020 | 114.24 | 114.26 | 112.46 | 112.46 | 2,488,762 | -2.49(-2.17%) |
Jul 17, 2020 | 115.69 | 116.19 | 114.72 | 114.95 | 3,547,997 | -0.48(-0.42%) |
Jul 16, 2020 | 114.53 | 115.73 | 113.66 | 115.43 | 2,504,658 | +0.84(+0.73%) |
Jul 15, 2020 | 115.06 | 116.06 | 114.53 | 114.59 | 4,827,034 | +0.57(+0.50%) |
Jul 14, 2020 | 111.33 | 114.52 | 110.70 | 114.02 | 4,447,643 | +2.69(+2.42%) |
Jul 13, 2020 | 111.01 | 112.86 | 110.87 | 111.33 | 3,082,983 | +1.40(+1.28%) |
Jul 10, 2020 | 109.09 | 110.22 | 108.59 | 109.93 | 2,717,624 | +1.01(+0.92%) |
Jul 09, 2020 | 110.70 | 111.27 | 108.63 | 108.92 | 3,044,225 | -2.25(-2.02%) |
Jul 08, 2020 | 111.53 | 111.91 | 110.66 | 111.17 | 2,311,068 | -0.17(-0.16%) |
Jul 07, 2020 | 112.25 | 112.98 | 111.25 | 111.35 | 2,184,630 | -2.36(-2.07%) |
Jul 06, 2020 | 114.26 | 115.04 | 112.95 | 113.70 | 2,918,236 | +0.76(+0.68%) |
Jul 02, 2020 | 113.36 | 114.27 | 112.52 | 112.94 | 2,757,112 | +1.16(+1.04%) |
Jul 01, 2020 | 112.44 | 113.49 | 111.70 | 111.78 | 2,260,466 | -0.40(-0.36%) |
Jun 30, 2020 | 111.41 | 112.70 | 110.79 | 112.19 | 4,090,286 | +0.30(+0.27%) |
Jun 29, 2020 | 110.68 | 112.56 | 110.38 | 111.89 | 2,982,704 | +2.19(+2.00%) |
Jun 26, 2020 | 111.19 | 111.32 | 108.98 | 109.69 | 3,929,953 | -1.55(-1.39%) |
Jun 25, 2020 | 109.35 | 111.51 | 107.95 | 111.24 | 2,864,391 | +1.76(+1.61%) |
Jun 24, 2020 | 112.40 | 112.72 | 109.11 | 109.48 | 4,230,743 | -4.04(-3.56%) |
Jun 23, 2020 | 113.60 | 114.11 | 112.37 | 113.52 | 3,200,941 | +0.83(+0.73%) |
Jun 22, 2020 | 112.91 | 113.22 | 111.82 | 112.69 | 2,808,121 | -1.05(-0.92%) |
Jun 19, 2020 | 116.04 | 116.57 | 112.53 | 113.74 | 8,901,905 | -0.76(-0.67%) |
Jun 18, 2020 | 113.68 | 114.95 | 113.34 | 114.50 | 2,511,342 | -0.01(-0.01%) |
Jun 17, 2020 | 115.22 | 115.70 | 114.33 | 114.51 | 2,384,318 | -0.32(-0.28%) |
Jun 16, 2020 | 117.12 | 117.50 | 112.83 | 114.83 | 4,709,433 | +1.40(+1.23%) |
Jun 15, 2020 | 108.51 | 114.80 | 108.23 | 113.44 | 5,692,258 | +2.06(+1.85%) |
Jun 12, 2020 | 112.40 | 113.21 | 109.12 | 111.38 | 4,169,526 | +1.79(+1.63%) |
Jun 11, 2020 | 115.11 | 115.25 | 109.54 | 109.59 | 6,975,121 | -8.29(-7.03%) |
Jun 10, 2020 | 120.03 | 120.35 | 117.81 | 117.88 | 3,547,038 | -2.01(-1.68%) |
Jun 09, 2020 | 119.01 | 120.80 | 118.00 | 119.89 | 4,396,237 | -0.12(-0.10%) |
Jun 08, 2020 | 120.18 | 121.93 | 118.86 | 120.01 | 4,152,457 | -0.39(-0.32%) |
Jun 05, 2020 | 118.67 | 121.08 | 118.67 | 120.40 | 6,295,238 | +3.50(+2.99%) |
Jun 04, 2020 | 114.90 | 116.93 | 114.48 | 116.91 | 4,005,546 | +0.96(+0.83%) |
Jun 03, 2020 | 114.60 | 116.27 | 114.01 | 115.94 | 5,107,184 | +2.57(+2.26%) |
Jun 02, 2020 | 112.73 | 114.06 | 112.65 | 113.37 | 3,244,326 | +1.48(+1.32%) |