Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.86 | 120.57 | 118.38 | 120.08 | 1,544,428 | +0.09(+0.07%) |
Aug 28, 2020 | 119.47 | 120.00 | 118.32 | 119.99 | 856,157 | +0.84(+0.70%) |
Aug 27, 2020 | 117.22 | 120.31 | 116.84 | 119.16 | 1,297,748 | +1.68(+1.43%) |
Aug 26, 2020 | 117.27 | 118.19 | 116.24 | 117.47 | 745,055 | +0.38(+0.32%) |
Aug 25, 2020 | 117.47 | 118.16 | 116.74 | 117.09 | 679,521 | -0.16(-0.13%) |
Aug 24, 2020 | 117.28 | 117.50 | 116.46 | 117.25 | 730,137 | +0.96(+0.82%) |
Aug 21, 2020 | 116.80 | 117.41 | 115.71 | 116.29 | 885,256 | -1.28(-1.09%) |
Aug 20, 2020 | 117.65 | 118.59 | 117.45 | 117.57 | 703,903 | -0.72(-0.61%) |
Aug 19, 2020 | 118.46 | 119.43 | 117.98 | 118.29 | 771,019 | -0.09(-0.07%) |
Aug 18, 2020 | 118.84 | 119.36 | 118.22 | 118.38 | 627,807 | -0.64(-0.54%) |
Aug 17, 2020 | 118.23 | 119.17 | 117.91 | 119.02 | 1,317,744 | +0.90(+0.76%) |
Aug 14, 2020 | 117.66 | 118.88 | 117.38 | 118.12 | 809,321 | -0.28(-0.23%) |
Aug 13, 2020 | 118.35 | 119.25 | 117.97 | 118.40 | 947,664 | -1.03(-0.86%) |
Aug 12, 2020 | 120.92 | 122.92 | 118.75 | 119.42 | 1,294,444 | -0.44(-0.37%) |
Aug 11, 2020 | 120.67 | 121.34 | 119.38 | 119.86 | 907,084 | +0.26(+0.22%) |
Aug 10, 2020 | 120.63 | 120.63 | 118.99 | 119.61 | 880,002 | -0.84(-0.69%) |
Aug 07, 2020 | 119.50 | 121.15 | 118.93 | 120.44 | 1,285,454 | +1.27(+1.06%) |
Aug 06, 2020 | 119.94 | 119.94 | 117.65 | 119.17 | 1,192,802 | -0.70(-0.58%) |
Aug 05, 2020 | 117.73 | 120.73 | 117.73 | 119.87 | 1,166,838 | +1.62(+1.37%) |
Aug 04, 2020 | 118.63 | 118.98 | 117.66 | 118.25 | 1,090,199 | -0.27(-0.23%) |
Aug 03, 2020 | 119.33 | 119.93 | 118.08 | 118.52 | 1,148,070 | -0.60(-0.51%) |
Jul 31, 2020 | 115.74 | 119.31 | 114.89 | 119.12 | 2,926,007 | +3.13(+2.70%) |
Jul 30, 2020 | 115.45 | 116.59 | 114.45 | 115.99 | 1,141,097 | -1.17(-0.99%) |
Jul 29, 2020 | 116.45 | 119.18 | 116.20 | 117.16 | 1,463,716 | +1.63(+1.41%) |
Jul 28, 2020 | 116.24 | 116.33 | 114.60 | 115.53 | 1,172,520 | -0.23(-0.20%) |
Jul 27, 2020 | 113.74 | 116.39 | 113.26 | 115.76 | 1,242,796 | +0.20(+0.17%) |
Jul 24, 2020 | 116.60 | 116.87 | 114.94 | 115.56 | 1,158,392 | -0.09(-0.07%) |
Jul 23, 2020 | 117.53 | 118.40 | 115.38 | 115.64 | 1,400,794 | -1.84(-1.56%) |
Jul 22, 2020 | 116.29 | 117.63 | 116.03 | 117.48 | 985,474 | +1.08(+0.93%) |
Jul 21, 2020 | 115.46 | 117.62 | 115.25 | 116.40 | 1,174,406 | +0.63(+0.54%) |
Jul 20, 2020 | 114.55 | 115.98 | 114.31 | 115.78 | 989,313 | +0.39(+0.34%) |
Jul 17, 2020 | 113.85 | 115.82 | 113.10 | 115.39 | 1,141,350 | +1.47(+1.29%) |
Jul 16, 2020 | 112.94 | 114.90 | 112.94 | 113.92 | 1,143,852 | +0.01(+0.01%) |
Jul 15, 2020 | 115.44 | 115.44 | 112.93 | 113.91 | 1,041,814 | +1.23(+1.09%) |
Jul 14, 2020 | 111.06 | 112.91 | 110.27 | 112.69 | 1,321,180 | +2.16(+1.96%) |
Jul 13, 2020 | 111.04 | 111.91 | 110.12 | 110.52 | 1,736,617 | +0.74(+0.68%) |
Jul 10, 2020 | 106.31 | 109.88 | 106.26 | 109.78 | 1,069,125 | +3.83(+3.61%) |
Jul 09, 2020 | 107.19 | 107.32 | 104.07 | 105.95 | 1,225,623 | -1.20(-1.12%) |
Jul 08, 2020 | 106.53 | 107.91 | 106.35 | 107.15 | 1,392,051 | +1.09(+1.02%) |
Jul 07, 2020 | 106.63 | 107.74 | 105.55 | 106.06 | 1,591,339 | -1.98(-1.84%) |
Jul 06, 2020 | 108.63 | 109.19 | 107.73 | 108.05 | 852,172 | +2.18(+2.06%) |
Jul 02, 2020 | 107.69 | 108.40 | 105.55 | 105.86 | 1,235,951 | +0.19(+0.18%) |
Jul 01, 2020 | 106.67 | 107.08 | 105.15 | 105.67 | 964,682 | -0.85(-0.80%) |
Jun 30, 2020 | 104.32 | 107.36 | 103.66 | 106.53 | 1,722,622 | +2.31(+2.22%) |
Jun 29, 2020 | 103.67 | 104.30 | 102.49 | 104.22 | 1,121,672 | +1.62(+1.58%) |
Jun 26, 2020 | 104.81 | 104.96 | 102.33 | 102.59 | 2,179,058 | -3.10(-2.93%) |
Jun 25, 2020 | 104.17 | 106.03 | 103.44 | 105.69 | 1,203,705 | +1.28(+1.23%) |
Jun 24, 2020 | 108.18 | 108.18 | 104.31 | 104.41 | 1,626,331 | -3.94(-3.64%) |
Jun 23, 2020 | 110.19 | 110.19 | 108.26 | 108.35 | 1,260,160 | +0.17(+0.16%) |
Jun 22, 2020 | 110.72 | 110.77 | 108.08 | 108.17 | 1,513,826 | -2.76(-2.49%) |
Jun 19, 2020 | 108.94 | 111.80 | 106.96 | 110.94 | 4,045,563 | +2.61(+2.41%) |
Jun 18, 2020 | 107.07 | 109.36 | 106.96 | 108.32 | 1,026,969 | +0.22(+0.21%) |
Jun 17, 2020 | 107.17 | 109.71 | 107.17 | 108.10 | 1,181,939 | +0.39(+0.36%) |
Jun 16, 2020 | 110.09 | 110.19 | 106.04 | 107.71 | 1,097,273 | +1.13(+1.06%) |
Jun 15, 2020 | 101.56 | 107.54 | 101.03 | 106.58 | 1,493,280 | +2.27(+2.18%) |
Jun 12, 2020 | 105.45 | 105.87 | 102.54 | 104.31 | 1,221,807 | +2.34(+2.29%) |
Jun 11, 2020 | 107.04 | 107.43 | 101.84 | 101.97 | 1,718,806 | -7.47(-6.83%) |
Jun 10, 2020 | 109.99 | 110.85 | 108.66 | 109.45 | 1,267,985 | -0.68(-0.61%) |
Jun 09, 2020 | 109.65 | 111.02 | 109.50 | 110.12 | 978,095 | -1.82(-1.63%) |
Jun 08, 2020 | 110.43 | 112.08 | 110.16 | 111.95 | 1,273,066 | +2.13(+1.94%) |
Jun 05, 2020 | 111.46 | 113.00 | 109.45 | 109.81 | 1,822,190 | +1.65(+1.53%) |
Jun 04, 2020 | 108.11 | 109.02 | 106.82 | 108.16 | 1,450,328 | -0.99(-0.91%) |
Jun 03, 2020 | 106.38 | 109.43 | 105.67 | 109.16 | 1,396,029 | +3.90(+3.70%) |
Jun 02, 2020 | 105.09 | 106.14 | 104.19 | 105.26 | 1,295,944 | +0.93(+0.89%) |