Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 129.86 | 131.19 | 128.02 | 131.16 | 15,955,708 | -1.37(-1.03%) |
Aug 28, 2020 | 133.19 | 133.25 | 130.20 | 132.53 | 22,602,612 | +3.47(+2.69%) |
Aug 27, 2020 | 123.82 | 131.63 | 123.65 | 129.06 | 41,966,592 | +5.60(+4.54%) |
Aug 26, 2020 | 123.00 | 123.63 | 122.51 | 123.46 | 6,638,565 | +0.07(+0.05%) |
Aug 25, 2020 | 123.55 | 123.97 | 122.49 | 123.39 | 7,661,892 | -0.66(-0.53%) |
Aug 24, 2020 | 124.92 | 125.14 | 123.11 | 124.05 | 6,987,823 | -0.28(-0.23%) |
Aug 21, 2020 | 123.32 | 125.32 | 122.89 | 124.34 | 8,774,031 | +1.00(+0.81%) |
Aug 20, 2020 | 123.94 | 124.75 | 122.84 | 123.34 | 9,454,320 | -1.74(-1.39%) |
Aug 19, 2020 | 126.77 | 127.20 | 124.55 | 125.07 | 13,458,876 | -2.17(-1.71%) |
Aug 18, 2020 | 128.62 | 130.00 | 125.79 | 127.25 | 28,298,182 | -0.84(-0.66%) |
Aug 17, 2020 | 126.91 | 128.59 | 126.43 | 128.09 | 13,851,662 | +2.83(+2.26%) |
Aug 14, 2020 | 125.01 | 125.60 | 124.34 | 125.25 | 7,095,109 | +0.71(+0.57%) |
Aug 13, 2020 | 123.94 | 124.65 | 123.49 | 124.55 | 7,008,717 | +0.47(+0.38%) |
Aug 12, 2020 | 122.74 | 124.39 | 121.43 | 124.07 | 6,770,173 | +1.59(+1.30%) |
Aug 11, 2020 | 124.73 | 124.99 | 122.04 | 122.48 | 8,980,953 | -1.58(-1.27%) |
Aug 10, 2020 | 122.52 | 124.50 | 121.97 | 124.06 | 6,265,687 | +1.80(+1.47%) |
Aug 07, 2020 | 121.90 | 122.73 | 121.46 | 122.27 | 5,867,166 | +0.58(+0.48%) |
Aug 06, 2020 | 121.48 | 122.51 | 121.38 | 121.68 | 5,135,131 | -0.43(-0.35%) |
Aug 05, 2020 | 122.72 | 123.00 | 121.19 | 122.12 | 9,035,583 | -1.72(-1.39%) |
Aug 04, 2020 | 121.97 | 123.90 | 121.30 | 123.84 | 6,452,914 | +2.20(+1.81%) |
Aug 03, 2020 | 122.21 | 122.41 | 120.67 | 121.64 | 5,306,172 | -0.09(-0.08%) |
Jul 31, 2020 | 121.97 | 122.38 | 120.06 | 121.73 | 7,665,881 | -0.68(-0.55%) |
Jul 30, 2020 | 121.75 | 122.69 | 121.09 | 122.41 | 4,884,673 | -0.54(-0.44%) |
Jul 29, 2020 | 123.76 | 124.04 | 122.15 | 122.94 | 5,038,444 | -1.01(-0.81%) |
Jul 28, 2020 | 123.71 | 124.53 | 123.16 | 123.95 | 5,106,253 | +0.52(+0.42%) |
Jul 27, 2020 | 123.10 | 124.16 | 123.10 | 123.43 | 4,975,362 | -0.03(-0.02%) |
Jul 24, 2020 | 123.19 | 124.55 | 122.77 | 123.46 | 4,619,513 | -0.38(-0.30%) |
Jul 23, 2020 | 125.12 | 125.26 | 123.53 | 123.84 | 5,948,405 | -0.96(-0.77%) |
Jul 22, 2020 | 124.71 | 125.14 | 123.41 | 124.80 | 5,725,873 | +0.31(+0.25%) |
Jul 21, 2020 | 123.76 | 126.05 | 123.66 | 124.49 | 7,694,899 | +0.81(+0.65%) |
Jul 20, 2020 | 124.14 | 124.87 | 123.37 | 123.68 | 6,497,409 | -0.25(-0.20%) |
Jul 17, 2020 | 125.47 | 125.47 | 123.68 | 123.93 | 6,445,123 | -0.43(-0.35%) |
Jul 16, 2020 | 124.22 | 124.86 | 123.46 | 124.36 | 6,261,026 | +0.19(+0.15%) |
Jul 15, 2020 | 124.43 | 126.18 | 123.05 | 124.18 | 11,241,265 | -0.01(-0.01%) |
Jul 14, 2020 | 121.62 | 124.65 | 121.38 | 124.19 | 9,370,085 | +2.34(+1.92%) |
Jul 13, 2020 | 123.55 | 125.71 | 121.25 | 121.84 | 14,997,898 | -1.09(-0.89%) |
Jul 10, 2020 | 121.11 | 123.58 | 119.72 | 122.93 | 15,674,690 | +2.76(+2.29%) |
Jul 09, 2020 | 118.17 | 120.58 | 117.54 | 120.18 | 15,147,398 | +2.12(+1.79%) |
Jul 08, 2020 | 120.41 | 120.53 | 117.03 | 118.06 | 18,493,970 | -1.36(-1.14%) |
Jul 07, 2020 | 111.43 | 119.99 | 111.21 | 119.42 | 33,084,250 | +7.58(+6.78%) |
Jul 06, 2020 | 112.70 | 112.77 | 111.21 | 111.84 | 7,684,285 | -0.30(-0.27%) |
Jul 02, 2020 | 112.97 | 113.72 | 111.81 | 112.14 | 6,270,152 | -0.45(-0.40%) |
Jul 01, 2020 | 112.37 | 112.81 | 111.63 | 112.60 | 6,991,948 | -0.08(-0.07%) |
Jun 30, 2020 | 112.15 | 113.01 | 111.51 | 112.68 | 7,266,983 | +0.68(+0.60%) |
Jun 29, 2020 | 111.48 | 112.59 | 111.20 | 112.00 | 5,849,053 | +0.70(+0.63%) |
Jun 26, 2020 | 112.51 | 113.68 | 111.03 | 111.31 | 9,563,989 | -1.31(-1.16%) |
Jun 25, 2020 | 112.66 | 113.04 | 111.36 | 112.61 | 7,286,177 | -0.55(-0.49%) |
Jun 24, 2020 | 113.94 | 113.94 | 112.49 | 113.17 | 7,298,977 | -0.73(-0.64%) |
Jun 23, 2020 | 115.47 | 115.57 | 113.79 | 113.89 | 6,988,530 | -0.57(-0.50%) |
Jun 22, 2020 | 113.80 | 114.85 | 113.26 | 114.47 | 9,681,175 | +1.72(+1.53%) |
Jun 19, 2020 | 111.84 | 113.17 | 110.77 | 112.75 | 14,183,608 | +1.75(+1.58%) |
Jun 18, 2020 | 111.51 | 112.00 | 110.69 | 111.00 | 7,109,641 | -0.98(-0.87%) |
Jun 17, 2020 | 112.76 | 113.01 | 111.38 | 111.97 | 7,141,426 | -0.58(-0.52%) |
Jun 16, 2020 | 112.70 | 113.10 | 111.51 | 112.56 | 8,919,917 | +1.48(+1.33%) |
Jun 15, 2020 | 111.38 | 111.64 | 110.07 | 111.08 | 11,584,024 | +0.32(+0.29%) |
Jun 12, 2020 | 113.37 | 113.59 | 110.12 | 110.76 | 11,466,029 | -2.21(-1.96%) |
Jun 11, 2020 | 113.82 | 115.31 | 112.40 | 112.97 | 12,103,084 | -1.01(-0.88%) |
Jun 10, 2020 | 114.36 | 115.24 | 113.95 | 113.98 | 9,967,254 | -0.18(-0.16%) |
Jun 09, 2020 | 114.39 | 114.77 | 113.41 | 114.16 | 7,349,306 | +0.10(+0.09%) |
Jun 08, 2020 | 112.49 | 114.05 | 112.38 | 114.05 | 10,041,964 | -0.30(-0.26%) |
Jun 05, 2020 | 115.31 | 115.41 | 112.80 | 114.36 | 13,938,479 | -0.52(-0.45%) |
Jun 04, 2020 | 115.52 | 116.55 | 114.60 | 114.87 | 8,505,710 | -1.28(-1.10%) |
Jun 03, 2020 | 116.56 | 116.64 | 115.39 | 116.15 | 7,176,744 | -0.44(-0.38%) |
Jun 02, 2020 | 116.26 | 116.79 | 115.53 | 116.59 | 6,796,813 | -0.02(-0.02%) |