Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 125.81 | 127.67 | 124.49 | 124.57 | 4,092,068 | -4.43(-3.43%) |
Aug 28, 2020 | 127.12 | 129.03 | 126.58 | 129.00 | 1,862,800 | +1.75(+1.38%) |
Aug 27, 2020 | 127.47 | 128.39 | 125.67 | 127.25 | 2,671,716 | -0.22(-0.17%) |
Aug 26, 2020 | 125.95 | 128.00 | 123.66 | 127.47 | 5,611,986 | +1.77(+1.41%) |
Aug 25, 2020 | 122.68 | 126.05 | 121.93 | 125.70 | 4,301,727 | +2.82(+2.29%) |
Aug 24, 2020 | 123.87 | 124.73 | 122.45 | 122.88 | 2,383,433 | +0.43(+0.35%) |
Aug 21, 2020 | 121.54 | 123.65 | 121.10 | 122.45 | 2,728,400 | -1.03(-0.83%) |
Aug 20, 2020 | 121.79 | 123.56 | 121.25 | 123.48 | 2,382,292 | +0.77(+0.63%) |
Aug 19, 2020 | 124.13 | 124.13 | 121.14 | 122.71 | 2,686,948 | -1.49(-1.20%) |
Aug 18, 2020 | 123.83 | 126.59 | 123.70 | 124.20 | 3,671,738 | +0.28(+0.23%) |
Aug 17, 2020 | 117.99 | 124.68 | 117.67 | 123.92 | 6,474,034 | +7.18(+6.15%) |
Aug 14, 2020 | 118.40 | 118.57 | 115.59 | 116.74 | 11,662,400 | -7.83(-6.29%) |
Aug 13, 2020 | 126.67 | 126.83 | 124.04 | 124.57 | 5,024,323 | -1.54(-1.22%) |
Aug 12, 2020 | 126.23 | 128.25 | 125.83 | 126.11 | 2,390,350 | +1.51(+1.21%) |
Aug 11, 2020 | 125.23 | 127.79 | 124.37 | 124.60 | 2,195,236 | -0.46(-0.37%) |
Aug 10, 2020 | 124.55 | 127.65 | 123.97 | 125.06 | 3,605,414 | +0.06(+0.05%) |
Aug 07, 2020 | 122.50 | 125.09 | 121.08 | 125.00 | 3,163,300 | -0.58(-0.46%) |
Aug 06, 2020 | 125.34 | 126.02 | 123.27 | 125.58 | 1,718,179 | -0.27(-0.21%) |
Aug 05, 2020 | 127.00 | 127.38 | 124.92 | 125.85 | 1,758,536 | -0.82(-0.65%) |
Aug 04, 2020 | 120.14 | 127.06 | 120.14 | 126.67 | 3,845,319 | +6.12(+5.08%) |
Aug 03, 2020 | 120.29 | 121.29 | 119.05 | 120.55 | 1,946,171 | +1.15(+0.96%) |
Jul 31, 2020 | 118.86 | 120.19 | 116.70 | 119.40 | 2,753,800 | +1.40(+1.19%) |
Jul 30, 2020 | 118.17 | 119.17 | 117.30 | 118.00 | 3,136,399 | -1.82(-1.52%) |
Jul 29, 2020 | 116.46 | 120.45 | 116.44 | 119.82 | 3,758,751 | +4.13(+3.57%) |
Jul 28, 2020 | 115.75 | 116.49 | 114.75 | 115.69 | 3,343,918 | -0.17(-0.15%) |
Jul 27, 2020 | 117.74 | 118.00 | 114.86 | 115.86 | 2,913,288 | -3.16(-2.66%) |
Jul 24, 2020 | 117.50 | 119.06 | 116.39 | 119.02 | 2,687,700 | -2.08(-1.72%) |
Jul 23, 2020 | 122.21 | 122.67 | 119.42 | 121.10 | 2,740,285 | -1.65(-1.34%) |
Jul 22, 2020 | 123.58 | 123.79 | 120.97 | 122.75 | 2,922,163 | -2.47(-1.97%) |
Jul 21, 2020 | 125.99 | 126.27 | 123.73 | 125.22 | 3,825,634 | +0.87(+0.70%) |
Jul 20, 2020 | 122.77 | 124.87 | 122.65 | 124.35 | 2,775,362 | +1.58(+1.29%) |
Jul 17, 2020 | 125.00 | 125.00 | 121.88 | 122.77 | 1,883,400 | -0.66(-0.53%) |
Jul 16, 2020 | 121.33 | 123.60 | 120.94 | 123.43 | 2,432,294 | -1.62(-1.30%) |
Jul 15, 2020 | 126.96 | 127.00 | 124.05 | 125.05 | 2,135,203 | -0.44(-0.35%) |
Jul 14, 2020 | 125.00 | 126.15 | 122.50 | 125.49 | 3,899,664 | -2.35(-1.84%) |
Jul 13, 2020 | 133.70 | 133.86 | 127.68 | 127.84 | 4,683,594 | -4.49(-3.39%) |
Jul 10, 2020 | 130.75 | 132.53 | 130.27 | 132.33 | 2,065,800 | -0.20(-0.15%) |
Jul 09, 2020 | 134.01 | 135.44 | 130.23 | 132.53 | 4,188,237 | +1.89(+1.45%) |
Jul 08, 2020 | 131.01 | 131.01 | 128.06 | 130.64 | 2,930,797 | +2.81(+2.20%) |
Jul 07, 2020 | 130.00 | 132.00 | 127.82 | 127.83 | 2,802,959 | -5.10(-3.84%) |
Jul 06, 2020 | 129.01 | 133.14 | 128.05 | 132.93 | 5,757,698 | +9.63(+7.81%) |
Jul 02, 2020 | 123.22 | 124.82 | 122.37 | 123.30 | 3,011,900 | +2.67(+2.21%) |
Jul 01, 2020 | 119.89 | 121.14 | 119.15 | 120.63 | 2,116,566 | +0.74(+0.62%) |
Jun 30, 2020 | 120.35 | 121.98 | 119.12 | 119.89 | 2,262,161 | -1.40(-1.15%) |
Jun 29, 2020 | 121.01 | 122.35 | 118.52 | 121.29 | 2,045,398 | -0.51(-0.42%) |
Jun 26, 2020 | 123.25 | 124.97 | 120.93 | 121.80 | 2,598,200 | -1.93(-1.56%) |
Jun 25, 2020 | 120.39 | 123.76 | 120.39 | 123.73 | 2,193,668 | +2.36(+1.94%) |
Jun 24, 2020 | 122.05 | 122.93 | 119.40 | 121.37 | 3,335,620 | -1.96(-1.59%) |
Jun 23, 2020 | 123.81 | 124.00 | 122.50 | 123.33 | 2,503,936 | +0.25(+0.20%) |
Jun 22, 2020 | 122.37 | 123.24 | 120.12 | 123.08 | 2,815,841 | +0.00(+0.00%) |
Jun 19, 2020 | 124.94 | 125.64 | 122.31 | 123.08 | 3,805,300 | -0.38(-0.31%) |
Jun 18, 2020 | 122.03 | 123.96 | 120.79 | 123.46 | 2,407,000 | +1.43(+1.17%) |
Jun 17, 2020 | 123.00 | 123.71 | 121.11 | 122.03 | 3,756,275 | -0.75(-0.61%) |
Jun 16, 2020 | 127.25 | 128.28 | 122.20 | 122.78 | 9,966,599 | +5.96(+5.10%) |
Jun 15, 2020 | 113.39 | 117.17 | 113.06 | 116.82 | 3,149,950 | +0.55(+0.47%) |
Jun 12, 2020 | 114.50 | 116.85 | 114.15 | 116.27 | 4,428,500 | +4.44(+3.97%) |
Jun 11, 2020 | 112.63 | 114.08 | 111.00 | 111.83 | 4,003,986 | -4.98(-4.26%) |
Jun 10, 2020 | 118.00 | 118.63 | 115.92 | 116.81 | 3,178,355 | +0.98(+0.85%) |
Jun 09, 2020 | 115.39 | 116.76 | 114.35 | 115.83 | 2,683,709 | -1.20(-1.03%) |
Jun 08, 2020 | 116.00 | 118.38 | 115.63 | 117.03 | 4,543,966 | +2.63(+2.30%) |
Jun 05, 2020 | 111.86 | 115.20 | 111.49 | 114.40 | 4,270,100 | +5.34(+4.90%) |
Jun 04, 2020 | 112.10 | 113.63 | 108.52 | 109.06 | 3,945,351 | -3.39(-3.01%) |
Jun 03, 2020 | 108.62 | 112.72 | 108.20 | 112.45 | 3,995,381 | +5.22(+4.87%) |
Jun 02, 2020 | 107.77 | 108.72 | 106.92 | 107.23 | 4,434,133 | +0.13(+0.12%) |