Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.26 | 133.48 | 130.76 | 131.41 | 2,529,302 | -0.26(-0.20%) |
Aug 28, 2020 | 130.14 | 131.79 | 128.17 | 131.67 | 1,126,367 | +1.52(+1.17%) |
Aug 27, 2020 | 128.35 | 133.60 | 127.71 | 130.15 | 2,063,969 | +2.70(+2.12%) |
Aug 26, 2020 | 129.35 | 129.55 | 125.78 | 127.45 | 1,048,215 | -2.40(-1.85%) |
Aug 25, 2020 | 130.23 | 130.47 | 127.58 | 129.85 | 1,026,935 | -0.26(-0.20%) |
Aug 24, 2020 | 129.26 | 130.78 | 127.81 | 130.11 | 3,265,090 | +1.81(+1.41%) |
Aug 21, 2020 | 126.60 | 128.75 | 126.16 | 128.30 | 1,233,778 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.01 | 126.98 | 1,286,281 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.25 | 128.05 | 128.81 | 1,462,316 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.33 | 128.22 | 129.66 | 927,825 | -0.38(-0.29%) |
Aug 17, 2020 | 129.67 | 131.18 | 129.10 | 130.03 | 1,410,182 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.63 | 125.57 | 130.16 | 1,337,574 | +3.64(+2.88%) |
Aug 13, 2020 | 127.19 | 127.19 | 125.49 | 126.52 | 846,504 | -1.41(-1.10%) |
Aug 12, 2020 | 128.65 | 128.88 | 126.21 | 127.93 | 1,293,109 | +0.52(+0.41%) |
Aug 11, 2020 | 129.68 | 130.68 | 126.70 | 127.41 | 1,541,988 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.76 | 126.18 | 128.26 | 1,086,708 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.78 | 124.56 | 126.13 | 1,417,409 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.75 | 126.40 | 128.12 | 1,743,047 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.08 | 126.27 | 2,305,760 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.70 | 120.41 | 124.31 | 2,184,545 | +2.44(+2.00%) |
Aug 03, 2020 | 123.07 | 123.26 | 120.85 | 121.87 | 1,162,019 | -0.75(-0.61%) |
Jul 31, 2020 | 123.82 | 123.82 | 120.46 | 122.62 | 2,632,804 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.40 | 121.75 | 123.98 | 1,595,118 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.64 | 120.91 | 125.66 | 2,508,886 | +5.64(+4.69%) |
Jul 28, 2020 | 121.22 | 122.71 | 119.65 | 120.02 | 1,581,156 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.66 | 119.69 | 121.35 | 1,709,834 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.12 | 121.52 | 1,699,983 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.94 | 4,294,180 | +4.41(+3.72%) |
Jul 22, 2020 | 111.64 | 120.43 | 111.44 | 118.53 | 5,523,175 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.71 | 102.83 | 105.86 | 2,564,760 | +4.22(+4.15%) |
Jul 20, 2020 | 102.25 | 102.94 | 99.89 | 101.64 | 3,214,950 | -1.05(-1.03%) |
Jul 17, 2020 | 104.01 | 104.89 | 101.95 | 102.69 | 1,633,264 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.17 | 103.74 | 2,996,742 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.99 | 102.30 | 3,985,846 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.82 | 1,886,462 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.76 | 2,693,440 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.65 | 1,749,454 | +2.30(+2.52%) |
Jul 09, 2020 | 92.72 | 92.93 | 89.13 | 91.34 | 3,030,302 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.39 | 92.59 | 1,653,353 | -0.59(-0.63%) |
Jul 07, 2020 | 94.98 | 95.96 | 93.11 | 93.18 | 1,322,473 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.06 | 1,406,150 | +1.20(+1.27%) |
Jul 02, 2020 | 97.02 | 98.94 | 94.63 | 94.86 | 1,596,703 | -0.11(-0.11%) |
Jul 01, 2020 | 93.64 | 97.07 | 92.96 | 94.97 | 2,313,554 | +0.99(+1.05%) |
Jun 30, 2020 | 93.15 | 94.52 | 90.78 | 93.98 | 1,901,622 | +0.83(+0.89%) |
Jun 29, 2020 | 90.68 | 93.16 | 89.20 | 93.15 | 2,624,203 | +3.60(+4.02%) |
Jun 26, 2020 | 90.34 | 91.59 | 88.54 | 89.54 | 2,508,456 | -0.84(-0.93%) |
Jun 25, 2020 | 90.09 | 91.81 | 88.31 | 90.39 | 4,589,274 | -0.37(-0.41%) |
Jun 24, 2020 | 94.34 | 94.76 | 90.09 | 90.75 | 3,521,839 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.26 | 94.04 | 95.93 | 2,246,360 | +0.74(+0.77%) |
Jun 22, 2020 | 94.26 | 95.97 | 93.93 | 95.20 | 5,543,757 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.07 | 94.34 | 94.43 | 2,777,293 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.66 | 96.92 | 2,881,370 | +0.97(+1.01%) |
Jun 17, 2020 | 101.27 | 102.00 | 95.42 | 95.95 | 2,574,999 | -5.00(-4.95%) |
Jun 16, 2020 | 105.63 | 105.88 | 99.85 | 100.95 | 2,446,785 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.03 | 94.00 | 100.25 | 2,013,993 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.36 | 3,786,748 | -0.54(-0.55%) |
Jun 11, 2020 | 101.67 | 103.56 | 97.59 | 97.90 | 4,221,926 | -8.69(-8.16%) |
Jun 10, 2020 | 111.61 | 112.50 | 105.26 | 106.59 | 3,404,722 | -5.72(-5.09%) |
Jun 09, 2020 | 112.25 | 113.18 | 108.64 | 112.32 | 2,674,561 | -1.98(-1.73%) |
Jun 08, 2020 | 113.77 | 114.93 | 112.69 | 114.29 | 1,899,313 | +2.40(+2.15%) |
Jun 05, 2020 | 108.94 | 113.78 | 107.69 | 111.89 | 3,182,769 | +8.33(+8.04%) |
Jun 04, 2020 | 104.14 | 105.16 | 102.02 | 103.56 | 2,263,233 | -0.95(-0.91%) |
Jun 03, 2020 | 106.27 | 109.61 | 104.39 | 104.51 | 2,879,985 | -1.05(-0.99%) |
Jun 02, 2020 | 106.09 | 106.43 | 104.41 | 105.56 | 1,225,010 | +0.18(+0.17%) |