Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.58 | 119.29 | 117.12 | 118.80 | 1,561,034 | +0.09(+0.07%) |
Aug 28, 2020 | 118.20 | 118.72 | 117.06 | 118.72 | 865,363 | +0.83(+0.70%) |
Aug 27, 2020 | 115.97 | 119.03 | 115.60 | 117.89 | 1,311,701 | +1.66(+1.43%) |
Aug 26, 2020 | 116.02 | 116.94 | 115.00 | 116.22 | 753,066 | +0.38(+0.32%) |
Aug 25, 2020 | 116.22 | 116.91 | 115.50 | 115.85 | 686,827 | -0.15(-0.13%) |
Aug 24, 2020 | 116.03 | 116.25 | 115.22 | 116.00 | 737,987 | +0.95(+0.82%) |
Aug 21, 2020 | 115.56 | 116.16 | 114.47 | 115.06 | 894,774 | -1.26(-1.09%) |
Aug 20, 2020 | 116.39 | 117.33 | 116.20 | 116.32 | 711,471 | -0.72(-0.61%) |
Aug 19, 2020 | 117.20 | 118.16 | 116.73 | 117.03 | 779,309 | -0.09(-0.07%) |
Aug 18, 2020 | 117.57 | 118.09 | 116.96 | 117.12 | 634,557 | -0.63(-0.54%) |
Aug 17, 2020 | 116.97 | 117.91 | 116.66 | 117.75 | 1,331,912 | +0.89(+0.76%) |
Aug 14, 2020 | 116.41 | 117.61 | 116.13 | 116.86 | 818,022 | -0.27(-0.23%) |
Aug 13, 2020 | 117.09 | 117.98 | 116.71 | 117.14 | 957,853 | -1.02(-0.86%) |
Aug 12, 2020 | 119.63 | 121.62 | 117.49 | 118.15 | 1,308,362 | -0.43(-0.37%) |
Aug 11, 2020 | 119.39 | 120.05 | 118.11 | 118.59 | 916,837 | +0.26(+0.22%) |
Aug 10, 2020 | 119.35 | 119.35 | 117.73 | 118.33 | 889,464 | -0.83(-0.69%) |
Aug 07, 2020 | 118.23 | 119.86 | 117.67 | 119.16 | 1,299,275 | +1.25(+1.06%) |
Aug 06, 2020 | 118.67 | 118.67 | 116.39 | 117.91 | 1,205,627 | -0.69(-0.58%) |
Aug 05, 2020 | 116.48 | 119.44 | 116.48 | 118.60 | 1,179,383 | +1.60(+1.37%) |
Aug 04, 2020 | 117.37 | 117.72 | 116.40 | 116.99 | 1,101,920 | -0.27(-0.23%) |
Aug 03, 2020 | 118.06 | 118.66 | 116.82 | 117.26 | 1,160,413 | -0.60(-0.51%) |
Jul 31, 2020 | 114.51 | 118.04 | 113.67 | 117.85 | 2,957,467 | +3.10(+2.70%) |
Jul 30, 2020 | 114.22 | 115.35 | 113.23 | 114.76 | 1,153,366 | -1.15(-0.99%) |
Jul 29, 2020 | 115.21 | 117.91 | 114.96 | 115.91 | 1,479,454 | +1.61(+1.41%) |
Jul 28, 2020 | 115.00 | 115.10 | 113.38 | 114.30 | 1,185,126 | -0.23(-0.20%) |
Jul 27, 2020 | 112.53 | 115.15 | 112.05 | 114.53 | 1,256,159 | +0.20(+0.17%) |
Jul 24, 2020 | 115.36 | 115.63 | 113.72 | 114.33 | 1,170,847 | -0.09(-0.07%) |
Jul 23, 2020 | 116.28 | 117.14 | 114.15 | 114.42 | 1,415,855 | -1.82(-1.56%) |
Jul 22, 2020 | 115.06 | 116.38 | 114.80 | 116.23 | 996,069 | +1.07(+0.93%) |
Jul 21, 2020 | 114.23 | 116.37 | 114.02 | 115.17 | 1,187,033 | +0.62(+0.54%) |
Jul 20, 2020 | 113.33 | 114.75 | 113.09 | 114.54 | 999,950 | +0.38(+0.34%) |
Jul 17, 2020 | 112.64 | 114.59 | 111.90 | 114.16 | 1,153,622 | +1.45(+1.29%) |
Jul 16, 2020 | 111.74 | 113.68 | 111.74 | 112.71 | 1,156,150 | +0.01(+0.01%) |
Jul 15, 2020 | 114.21 | 114.21 | 111.73 | 112.70 | 1,053,016 | +1.21(+1.09%) |
Jul 14, 2020 | 109.88 | 111.71 | 109.10 | 111.49 | 1,335,385 | +2.14(+1.96%) |
Jul 13, 2020 | 109.86 | 110.72 | 108.94 | 109.35 | 1,755,289 | +0.73(+0.68%) |
Jul 10, 2020 | 105.18 | 108.71 | 105.13 | 108.61 | 1,080,619 | +3.79(+3.61%) |
Jul 09, 2020 | 106.05 | 106.18 | 102.96 | 104.82 | 1,238,801 | -1.19(-1.12%) |
Jul 08, 2020 | 105.39 | 106.76 | 105.22 | 106.01 | 1,407,018 | +1.08(+1.02%) |
Jul 07, 2020 | 105.50 | 106.60 | 104.42 | 104.93 | 1,608,449 | -1.96(-1.84%) |
Jul 06, 2020 | 107.48 | 108.03 | 106.58 | 106.90 | 861,334 | +2.16(+2.06%) |
Jul 02, 2020 | 106.55 | 107.25 | 104.43 | 104.74 | 1,249,239 | +0.19(+0.18%) |
Jul 01, 2020 | 105.54 | 105.94 | 104.03 | 104.55 | 975,055 | -0.84(-0.80%) |
Jun 30, 2020 | 103.21 | 106.22 | 102.55 | 105.39 | 1,741,143 | +2.29(+2.22%) |
Jun 29, 2020 | 102.57 | 103.19 | 101.40 | 103.11 | 1,133,732 | +1.61(+1.58%) |
Jun 26, 2020 | 103.70 | 103.84 | 101.24 | 101.50 | 2,202,486 | -3.06(-2.93%) |
Jun 25, 2020 | 103.06 | 104.90 | 102.34 | 104.57 | 1,216,647 | +1.27(+1.23%) |
Jun 24, 2020 | 107.03 | 107.03 | 103.20 | 103.30 | 1,643,817 | -3.90(-3.64%) |
Jun 23, 2020 | 109.02 | 109.02 | 107.11 | 107.19 | 1,273,709 | +0.17(+0.16%) |
Jun 22, 2020 | 109.54 | 109.59 | 106.93 | 107.03 | 1,530,102 | -2.73(-2.49%) |
Jun 19, 2020 | 107.78 | 110.61 | 105.82 | 109.76 | 4,089,060 | +2.59(+2.41%) |
Jun 18, 2020 | 105.93 | 108.19 | 105.82 | 107.17 | 1,038,011 | +0.22(+0.21%) |
Jun 17, 2020 | 106.03 | 108.54 | 106.03 | 106.95 | 1,194,647 | +0.38(+0.36%) |
Jun 16, 2020 | 108.92 | 109.02 | 104.91 | 106.56 | 1,109,070 | +1.12(+1.06%) |
Jun 15, 2020 | 100.48 | 106.39 | 99.96 | 105.45 | 1,509,336 | +2.24(+2.17%) |
Jun 12, 2020 | 104.33 | 104.75 | 101.45 | 103.20 | 1,234,944 | +2.31(+2.29%) |
Jun 11, 2020 | 105.90 | 106.29 | 100.75 | 100.89 | 1,737,286 | -7.39(-6.83%) |
Jun 10, 2020 | 108.82 | 109.67 | 107.50 | 108.28 | 1,281,618 | -0.67(-0.61%) |
Jun 09, 2020 | 108.49 | 109.84 | 108.33 | 108.95 | 988,611 | -1.80(-1.63%) |
Jun 08, 2020 | 109.26 | 110.88 | 108.99 | 110.76 | 1,286,754 | +2.11(+1.94%) |
Jun 05, 2020 | 110.27 | 111.80 | 108.28 | 108.65 | 1,841,782 | +1.64(+1.53%) |
Jun 04, 2020 | 106.96 | 107.86 | 105.68 | 107.01 | 1,465,921 | -0.98(-0.91%) |
Jun 03, 2020 | 105.25 | 108.27 | 104.55 | 108.00 | 1,411,038 | +3.85(+3.70%) |
Jun 02, 2020 | 103.97 | 105.01 | 103.08 | 104.14 | 1,309,878 | +0.92(+0.89%) |