Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 130.31 | 131.65 | 128.46 | 131.61 | 15,900,802 | -1.37(-1.03%) |
Aug 28, 2020 | 133.65 | 133.71 | 130.65 | 132.98 | 22,524,834 | +3.48(+2.69%) |
Aug 27, 2020 | 124.25 | 132.08 | 124.07 | 129.51 | 41,822,180 | +5.62(+4.54%) |
Aug 26, 2020 | 123.42 | 124.06 | 122.94 | 123.89 | 6,615,720 | +0.07(+0.05%) |
Aug 25, 2020 | 123.98 | 124.40 | 122.91 | 123.82 | 7,635,526 | -0.66(-0.53%) |
Aug 24, 2020 | 125.35 | 125.57 | 123.53 | 124.48 | 6,963,777 | -0.28(-0.23%) |
Aug 21, 2020 | 123.74 | 125.75 | 123.32 | 124.77 | 8,743,838 | +1.00(+0.81%) |
Aug 20, 2020 | 124.37 | 125.18 | 123.27 | 123.76 | 9,421,787 | -1.74(-1.39%) |
Aug 19, 2020 | 127.21 | 127.64 | 124.97 | 125.51 | 13,412,563 | -2.18(-1.71%) |
Aug 18, 2020 | 129.07 | 130.45 | 126.23 | 127.69 | 28,200,804 | -0.84(-0.66%) |
Aug 17, 2020 | 127.34 | 129.03 | 126.87 | 128.53 | 13,803,997 | +2.84(+2.26%) |
Aug 14, 2020 | 125.44 | 126.04 | 124.77 | 125.69 | 7,070,694 | +0.71(+0.57%) |
Aug 13, 2020 | 124.37 | 125.08 | 123.91 | 124.97 | 6,984,599 | +0.47(+0.38%) |
Aug 12, 2020 | 123.16 | 124.82 | 121.85 | 124.50 | 6,746,876 | +1.59(+1.30%) |
Aug 11, 2020 | 125.16 | 125.43 | 122.46 | 122.91 | 8,950,049 | -1.58(-1.27%) |
Aug 10, 2020 | 122.94 | 124.93 | 122.39 | 124.49 | 6,244,126 | +1.80(+1.47%) |
Aug 07, 2020 | 122.32 | 123.15 | 121.88 | 122.69 | 5,846,976 | +0.59(+0.48%) |
Aug 06, 2020 | 121.90 | 122.93 | 121.80 | 122.10 | 5,117,460 | -0.43(-0.35%) |
Aug 05, 2020 | 123.14 | 123.42 | 121.61 | 122.54 | 9,004,491 | -1.73(-1.39%) |
Aug 04, 2020 | 122.39 | 124.33 | 121.72 | 124.27 | 6,430,709 | +2.21(+1.81%) |
Aug 03, 2020 | 122.63 | 122.83 | 121.08 | 122.06 | 5,287,913 | -0.09(-0.08%) |
Jul 31, 2020 | 122.39 | 122.80 | 120.47 | 122.15 | 7,639,502 | -0.68(-0.55%) |
Jul 30, 2020 | 122.17 | 123.11 | 121.51 | 122.83 | 4,867,864 | -0.54(-0.44%) |
Jul 29, 2020 | 124.19 | 124.47 | 122.58 | 123.37 | 5,021,106 | -1.01(-0.81%) |
Jul 28, 2020 | 124.13 | 124.96 | 123.58 | 124.38 | 5,088,682 | +0.52(+0.42%) |
Jul 27, 2020 | 123.53 | 124.59 | 123.53 | 123.86 | 4,958,241 | -0.03(-0.02%) |
Jul 24, 2020 | 123.61 | 124.98 | 123.20 | 123.89 | 4,603,617 | -0.38(-0.30%) |
Jul 23, 2020 | 125.55 | 125.69 | 123.95 | 124.27 | 5,927,936 | -0.96(-0.77%) |
Jul 22, 2020 | 125.14 | 125.58 | 123.84 | 125.23 | 5,706,169 | +0.31(+0.25%) |
Jul 21, 2020 | 124.19 | 126.48 | 124.09 | 124.92 | 7,668,420 | +0.81(+0.65%) |
Jul 20, 2020 | 124.57 | 125.30 | 123.79 | 124.10 | 6,475,051 | -0.25(-0.21%) |
Jul 17, 2020 | 125.90 | 125.90 | 124.10 | 124.36 | 6,422,945 | -0.44(-0.35%) |
Jul 16, 2020 | 124.65 | 125.29 | 123.89 | 124.79 | 6,239,481 | +0.19(+0.15%) |
Jul 15, 2020 | 124.86 | 126.61 | 123.47 | 124.61 | 11,202,583 | -0.01(-0.01%) |
Jul 14, 2020 | 122.04 | 125.08 | 121.80 | 124.61 | 9,337,842 | +2.35(+1.92%) |
Jul 13, 2020 | 123.97 | 126.14 | 121.67 | 122.26 | 14,946,288 | -1.09(-0.89%) |
Jul 10, 2020 | 121.53 | 124.01 | 120.13 | 123.36 | 15,620,751 | +2.77(+2.29%) |
Jul 09, 2020 | 118.57 | 121.00 | 117.95 | 120.59 | 15,095,274 | +2.12(+1.79%) |
Jul 08, 2020 | 120.83 | 120.95 | 117.43 | 118.47 | 18,430,330 | -1.37(-1.14%) |
Jul 07, 2020 | 111.81 | 120.40 | 111.60 | 119.84 | 32,970,404 | +7.61(+6.78%) |
Jul 06, 2020 | 113.09 | 113.15 | 111.60 | 112.23 | 7,657,843 | -0.30(-0.27%) |
Jul 02, 2020 | 113.36 | 114.11 | 112.20 | 112.53 | 6,248,576 | -0.45(-0.40%) |
Jul 01, 2020 | 112.76 | 113.20 | 112.01 | 112.98 | 6,967,888 | -0.09(-0.08%) |
Jun 30, 2020 | 112.54 | 113.40 | 111.90 | 113.07 | 7,241,977 | +0.68(+0.60%) |
Jun 29, 2020 | 111.86 | 112.97 | 111.59 | 112.39 | 5,828,926 | +0.70(+0.63%) |
Jun 26, 2020 | 112.90 | 114.07 | 111.41 | 111.69 | 9,531,078 | -1.31(-1.16%) |
Jun 25, 2020 | 113.05 | 113.43 | 111.75 | 113.00 | 7,261,104 | -0.56(-0.49%) |
Jun 24, 2020 | 114.33 | 114.33 | 112.88 | 113.56 | 7,273,860 | -0.73(-0.64%) |
Jun 23, 2020 | 115.87 | 115.97 | 114.18 | 114.29 | 6,964,481 | -0.58(-0.50%) |
Jun 22, 2020 | 114.19 | 115.25 | 113.66 | 114.86 | 9,647,861 | +1.73(+1.53%) |
Jun 19, 2020 | 112.23 | 113.56 | 111.15 | 113.14 | 14,134,801 | +1.76(+1.58%) |
Jun 18, 2020 | 111.90 | 112.39 | 111.07 | 111.38 | 7,085,176 | -0.98(-0.87%) |
Jun 17, 2020 | 113.14 | 113.40 | 111.77 | 112.36 | 7,116,852 | -0.59(-0.52%) |
Jun 16, 2020 | 113.09 | 113.49 | 111.90 | 112.95 | 8,889,223 | +1.48(+1.33%) |
Jun 15, 2020 | 111.77 | 112.03 | 110.45 | 111.47 | 11,544,162 | +0.32(+0.29%) |
Jun 12, 2020 | 113.76 | 113.98 | 110.50 | 111.14 | 11,426,573 | -2.22(-1.96%) |
Jun 11, 2020 | 114.21 | 115.71 | 112.79 | 113.36 | 12,061,436 | -1.01(-0.88%) |
Jun 10, 2020 | 114.75 | 115.64 | 114.34 | 114.37 | 9,932,956 | -0.18(-0.16%) |
Jun 09, 2020 | 114.79 | 115.17 | 113.81 | 114.55 | 7,324,016 | +0.10(+0.09%) |
Jun 08, 2020 | 112.88 | 114.45 | 112.77 | 114.45 | 10,007,408 | -0.30(-0.26%) |
Jun 05, 2020 | 115.70 | 115.81 | 113.19 | 114.75 | 13,890,515 | -0.52(-0.45%) |
Jun 04, 2020 | 115.92 | 116.95 | 115.00 | 115.27 | 8,476,441 | -1.28(-1.10%) |
Jun 03, 2020 | 116.96 | 117.04 | 115.79 | 116.55 | 7,152,048 | -0.44(-0.38%) |
Jun 02, 2020 | 116.67 | 117.19 | 115.93 | 117.00 | 6,773,424 | -0.02(-0.02%) |