Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.00 | 132.82 | 129.53 | 132.41 | 802,828 | +1.59(+1.22%) |
Aug 28, 2020 | 130.00 | 134.62 | 129.40 | 130.82 | 976,200 | +1.94(+1.51%) |
Aug 27, 2020 | 129.12 | 130.31 | 125.99 | 128.88 | 563,591 | +0.31(+0.24%) |
Aug 26, 2020 | 124.00 | 130.79 | 124.00 | 128.57 | 959,349 | +5.73(+4.66%) |
Aug 25, 2020 | 120.64 | 123.15 | 120.33 | 122.84 | 587,373 | +2.15(+1.78%) |
Aug 24, 2020 | 123.62 | 123.79 | 119.05 | 120.69 | 588,391 | -2.24(-1.82%) |
Aug 21, 2020 | 123.34 | 125.25 | 122.34 | 122.93 | 465,400 | -0.82(-0.66%) |
Aug 20, 2020 | 121.73 | 124.61 | 120.66 | 123.75 | 547,659 | +2.36(+1.94%) |
Aug 19, 2020 | 122.77 | 123.68 | 120.01 | 121.39 | 413,730 | -0.54(-0.44%) |
Aug 18, 2020 | 123.95 | 125.17 | 121.45 | 121.93 | 603,236 | -1.27(-1.03%) |
Aug 17, 2020 | 120.30 | 123.76 | 119.46 | 123.20 | 740,927 | +3.93(+3.30%) |
Aug 14, 2020 | 123.04 | 123.94 | 118.52 | 119.27 | 604,100 | -3.16(-2.58%) |
Aug 13, 2020 | 121.25 | 124.68 | 120.35 | 122.43 | 591,842 | +2.37(+1.97%) |
Aug 12, 2020 | 118.98 | 121.98 | 118.22 | 120.06 | 521,558 | +1.17(+0.98%) |
Aug 11, 2020 | 119.50 | 121.90 | 114.22 | 118.89 | 905,540 | -0.62(-0.52%) |
Aug 10, 2020 | 122.17 | 123.36 | 115.71 | 119.51 | 1,700,900 | -3.20(-2.61%) |
Aug 07, 2020 | 130.09 | 130.30 | 119.33 | 122.71 | 2,297,900 | -6.60(-5.10%) |
Aug 06, 2020 | 129.35 | 129.97 | 124.73 | 129.31 | 2,643,738 | -4.13(-3.10%) |
Aug 05, 2020 | 128.44 | 140.79 | 128.25 | 133.44 | 1,227,946 | -4.13(-3.00%) |
Aug 04, 2020 | 139.54 | 140.87 | 134.70 | 137.57 | 929,571 | -1.26(-0.91%) |
Aug 03, 2020 | 135.31 | 139.43 | 133.85 | 138.83 | 985,870 | +4.38(+3.26%) |
Jul 31, 2020 | 134.40 | 134.94 | 129.87 | 134.45 | 931,100 | +2.85(+2.17%) |
Jul 30, 2020 | 128.23 | 132.31 | 127.05 | 131.60 | 441,910 | +1.41(+1.08%) |
Jul 29, 2020 | 126.59 | 131.94 | 126.46 | 130.19 | 759,631 | +5.84(+4.70%) |
Jul 28, 2020 | 125.93 | 127.22 | 124.07 | 124.35 | 371,504 | -1.84(-1.46%) |
Jul 27, 2020 | 125.53 | 126.86 | 123.41 | 126.19 | 435,390 | +2.26(+1.82%) |
Jul 24, 2020 | 121.56 | 126.37 | 117.98 | 123.93 | 492,600 | +0.12(+0.10%) |
Jul 23, 2020 | 126.44 | 129.36 | 121.73 | 123.81 | 760,929 | -2.69(-2.13%) |
Jul 22, 2020 | 126.85 | 128.80 | 125.27 | 126.50 | 527,847 | +0.33(+0.26%) |
Jul 21, 2020 | 132.00 | 132.75 | 125.49 | 126.17 | 782,916 | -4.41(-3.38%) |
Jul 20, 2020 | 126.97 | 131.47 | 126.20 | 130.58 | 653,100 | +5.21(+4.16%) |
Jul 17, 2020 | 125.08 | 127.18 | 123.26 | 125.37 | 338,500 | +1.06(+0.85%) |
Jul 16, 2020 | 124.59 | 125.65 | 123.01 | 124.31 | 516,381 | -1.48(-1.18%) |
Jul 15, 2020 | 129.43 | 129.43 | 124.13 | 125.79 | 585,190 | -2.46(-1.92%) |
Jul 14, 2020 | 126.10 | 128.44 | 121.19 | 128.25 | 835,155 | +1.35(+1.06%) |
Jul 13, 2020 | 137.31 | 139.03 | 124.57 | 126.90 | 818,089 | -9.64(-7.06%) |
Jul 10, 2020 | 140.35 | 140.59 | 135.30 | 136.54 | 597,800 | -3.83(-2.73%) |
Jul 09, 2020 | 142.99 | 144.20 | 136.53 | 140.37 | 650,685 | -0.90(-0.64%) |
Jul 08, 2020 | 137.76 | 142.11 | 136.23 | 141.27 | 774,490 | +4.88(+3.58%) |
Jul 07, 2020 | 134.62 | 139.09 | 133.68 | 136.39 | 813,342 | +3.10(+2.33%) |
Jul 06, 2020 | 137.81 | 140.33 | 132.21 | 133.29 | 1,019,161 | -2.97(-2.18%) |
Jul 02, 2020 | 139.45 | 141.01 | 135.55 | 136.26 | 947,400 | -2.94(-2.11%) |
Jul 01, 2020 | 132.82 | 142.00 | 131.75 | 139.20 | 1,660,643 | +6.11(+4.59%) |
Jun 30, 2020 | 133.59 | 134.34 | 131.34 | 133.09 | 927,778 | -0.50(-0.37%) |
Jun 29, 2020 | 134.29 | 135.46 | 129.33 | 133.59 | 807,725 | -0.55(-0.41%) |
Jun 26, 2020 | 137.05 | 138.44 | 131.78 | 134.14 | 3,803,300 | -3.45(-2.51%) |
Jun 25, 2020 | 131.21 | 138.80 | 130.40 | 137.59 | 1,944,633 | +6.46(+4.93%) |
Jun 24, 2020 | 128.83 | 131.63 | 127.51 | 131.13 | 1,653,876 | +3.20(+2.50%) |
Jun 23, 2020 | 129.09 | 131.24 | 126.64 | 127.93 | 1,546,781 | +1.36(+1.07%) |
Jun 22, 2020 | 125.07 | 127.24 | 123.95 | 126.57 | 1,323,452 | +2.12(+1.70%) |
Jun 19, 2020 | 125.24 | 126.95 | 122.96 | 124.45 | 1,742,200 | +0.44(+0.35%) |
Jun 18, 2020 | 120.00 | 124.57 | 120.00 | 124.01 | 1,053,750 | +4.43(+3.70%) |
Jun 17, 2020 | 118.00 | 120.92 | 117.66 | 119.58 | 1,196,738 | +2.84(+2.43%) |
Jun 16, 2020 | 114.50 | 117.07 | 113.24 | 116.74 | 1,055,782 | +3.39(+2.99%) |
Jun 15, 2020 | 105.22 | 113.70 | 103.45 | 113.35 | 1,287,923 | +7.40(+6.98%) |
Jun 12, 2020 | 101.80 | 106.02 | 100.99 | 105.95 | 1,172,000 | +6.30(+6.32%) |
Jun 11, 2020 | 101.71 | 103.60 | 99.03 | 99.65 | 734,574 | -2.62(-2.56%) |
Jun 10, 2020 | 102.94 | 103.78 | 100.92 | 102.27 | 824,100 | +1.37(+1.36%) |
Jun 09, 2020 | 101.01 | 102.24 | 99.10 | 100.90 | 552,138 | +1.34(+1.35%) |
Jun 08, 2020 | 99.00 | 100.68 | 96.20 | 99.56 | 859,904 | +0.46(+0.46%) |
Jun 05, 2020 | 100.42 | 102.53 | 97.04 | 99.10 | 1,203,800 | -2.37(-2.34%) |
Jun 04, 2020 | 107.48 | 108.50 | 99.28 | 101.47 | 1,382,650 | -7.68(-7.04%) |
Jun 03, 2020 | 110.31 | 110.68 | 107.37 | 109.15 | 721,440 | -1.22(-1.11%) |
Jun 02, 2020 | 109.85 | 110.38 | 104.66 | 110.37 | 1,333,140 | +0.88(+0.80%) |