Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.58 | 133.58 | 133.19 | 133.28 | 3,360 | -1.35(-1.00%) |
Aug 28, 2020 | 133.81 | 134.63 | 133.40 | 134.63 | 4,004 | +1.34(+1.00%) |
Aug 27, 2020 | 133.47 | 134.46 | 133.02 | 133.30 | 26,180 | +0.36(+0.27%) |
Aug 26, 2020 | 132.91 | 133.18 | 132.40 | 132.93 | 10,754 | +0.16(+0.12%) |
Aug 25, 2020 | 133.97 | 133.97 | 132.20 | 132.78 | 5,184 | -0.25(-0.18%) |
Aug 24, 2020 | 131.44 | 133.02 | 131.44 | 133.02 | 8,182 | +2.21(+1.69%) |
Aug 21, 2020 | 130.87 | 130.92 | 130.59 | 130.81 | 7,700 | +0.19(+0.15%) |
Aug 20, 2020 | 130.17 | 130.74 | 129.78 | 130.61 | 8,076 | -0.51(-0.39%) |
Aug 19, 2020 | 132.05 | 132.22 | 131.12 | 131.12 | 7,964 | -0.25(-0.19%) |
Aug 18, 2020 | 132.50 | 132.50 | 131.37 | 131.37 | 5,579 | -0.95(-0.72%) |
Aug 17, 2020 | 133.25 | 133.25 | 132.27 | 132.32 | 7,302 | -0.44(-0.33%) |
Aug 14, 2020 | 132.40 | 133.31 | 132.38 | 132.76 | 10,267 | +0.51(+0.38%) |
Aug 13, 2020 | 133.31 | 133.32 | 132.09 | 132.25 | 792,328 | -1.10(-0.82%) |
Aug 12, 2020 | 134.16 | 134.23 | 132.85 | 133.35 | 536,285 | +0.57(+0.43%) |
Aug 11, 2020 | 133.92 | 134.49 | 132.76 | 132.78 | 22,971 | +0.66(+0.50%) |
Aug 10, 2020 | 129.67 | 132.12 | 129.67 | 132.12 | 85,321 | +3.02(+2.34%) |
Aug 07, 2020 | 126.80 | 129.10 | 126.80 | 129.10 | 16,427 | +1.98(+1.56%) |
Aug 06, 2020 | 126.68 | 127.14 | 126.49 | 127.12 | 4,216 | +0.68(+0.54%) |
Aug 05, 2020 | 125.38 | 126.56 | 125.23 | 126.44 | 13,419 | +2.22(+1.79%) |
Aug 04, 2020 | 123.73 | 124.23 | 123.73 | 124.22 | 2,605 | +0.26(+0.21%) |
Aug 03, 2020 | 123.41 | 124.28 | 123.41 | 123.96 | 5,628 | +1.07(+0.87%) |
Jul 31, 2020 | 123.35 | 123.35 | 120.98 | 122.88 | 164,175 | -0.43(-0.35%) |
Jul 30, 2020 | 123.26 | 123.57 | 122.39 | 123.31 | 8,083 | -1.28(-1.03%) |
Jul 29, 2020 | 123.15 | 124.86 | 123.15 | 124.59 | 8,339 | +2.35(+1.92%) |
Jul 28, 2020 | 123.06 | 123.19 | 122.13 | 122.24 | 2,953 | -0.97(-0.78%) |
Jul 27, 2020 | 122.15 | 123.34 | 122.15 | 123.21 | 4,206 | +0.65(+0.53%) |
Jul 24, 2020 | 123.22 | 123.70 | 122.31 | 122.55 | 5,236 | -1.14(-0.92%) |
Jul 23, 2020 | 123.54 | 124.66 | 123.42 | 123.69 | 14,034 | +0.09(+0.07%) |
Jul 22, 2020 | 122.62 | 123.69 | 122.62 | 123.61 | 3,876 | +0.94(+0.76%) |
Jul 21, 2020 | 122.46 | 123.33 | 122.46 | 122.67 | 16,797 | +1.25(+1.03%) |
Jul 20, 2020 | 122.29 | 122.38 | 121.34 | 121.42 | 5,267 | -1.30(-1.06%) |
Jul 17, 2020 | 122.46 | 122.94 | 122.45 | 122.73 | 170,951 | +0.57(+0.47%) |
Jul 16, 2020 | 121.32 | 122.80 | 121.32 | 122.15 | 5,961 | -0.22(-0.18%) |
Jul 15, 2020 | 121.12 | 122.80 | 120.30 | 122.38 | 12,132 | +3.75(+3.16%) |
Jul 14, 2020 | 115.77 | 118.63 | 115.59 | 118.63 | 4,802 | +2.51(+2.16%) |
Jul 13, 2020 | 116.41 | 118.08 | 115.65 | 116.11 | 10,363 | +0.46(+0.40%) |
Jul 10, 2020 | 113.66 | 115.66 | 113.66 | 115.66 | 10,780 | +1.61(+1.41%) |
Jul 09, 2020 | 115.98 | 115.98 | 113.59 | 114.05 | 791,455 | -2.11(-1.82%) |
Jul 08, 2020 | 115.49 | 116.16 | 115.24 | 116.16 | 3,109 | -0.11(-0.10%) |
Jul 07, 2020 | 117.27 | 117.44 | 116.28 | 116.28 | 7,374 | -2.09(-1.76%) |
Jul 06, 2020 | 118.47 | 118.47 | 117.74 | 118.36 | 7,002 | +1.74(+1.49%) |
Jul 02, 2020 | 118.03 | 118.03 | 116.62 | 116.62 | 29,980 | +0.99(+0.85%) |
Jul 01, 2020 | 117.55 | 117.69 | 115.64 | 115.64 | 12,045 | -1.12(-0.96%) |
Jun 30, 2020 | 115.61 | 116.85 | 115.48 | 116.76 | 12,714 | +1.35(+1.17%) |
Jun 29, 2020 | 113.11 | 115.61 | 112.98 | 115.40 | 5,911 | +3.17(+2.83%) |
Jun 26, 2020 | 113.46 | 113.61 | 111.79 | 112.23 | 8,521 | -1.57(-1.38%) |
Jun 25, 2020 | 111.83 | 113.80 | 111.40 | 113.80 | 3,743 | +1.30(+1.16%) |
Jun 24, 2020 | 115.46 | 115.46 | 112.43 | 112.49 | 19,828 | -4.43(-3.79%) |
Jun 23, 2020 | 117.04 | 117.32 | 116.89 | 116.92 | 37,076 | +0.10(+0.08%) |
Jun 22, 2020 | 114.93 | 116.88 | 114.93 | 116.83 | 7,175 | +0.32(+0.27%) |
Jun 19, 2020 | 119.23 | 119.23 | 115.97 | 116.51 | 12,561 | -1.39(-1.18%) |
Jun 18, 2020 | 117.15 | 119.03 | 117.15 | 117.90 | 26,873 | -0.59(-0.50%) |
Jun 17, 2020 | 119.68 | 119.68 | 118.23 | 118.49 | 11,396 | -0.86(-0.72%) |
Jun 16, 2020 | 121.78 | 122.07 | 118.77 | 119.35 | 17,765 | +2.42(+2.07%) |
Jun 15, 2020 | 113.13 | 117.17 | 113.10 | 116.94 | 7,152 | +1.07(+0.92%) |
Jun 12, 2020 | 117.80 | 117.80 | 113.10 | 115.87 | 25,020 | +2.55(+2.25%) |
Jun 11, 2020 | 116.78 | 117.23 | 113.31 | 113.31 | 20,699 | -8.79(-7.20%) |
Jun 10, 2020 | 123.89 | 124.28 | 122.10 | 122.10 | 6,709 | -3.68(-2.93%) |
Jun 09, 2020 | 126.90 | 126.90 | 125.09 | 125.78 | 24,745 | -3.63(-2.81%) |
Jun 08, 2020 | 128.50 | 129.42 | 128.36 | 129.41 | 14,293 | +2.88(+2.28%) |
Jun 05, 2020 | 127.50 | 129.03 | 126.29 | 126.53 | 66,308 | +4.41(+3.61%) |
Jun 04, 2020 | 120.02 | 122.27 | 119.78 | 122.12 | 69,685 | +2.09(+1.74%) |
Jun 03, 2020 | 116.77 | 120.23 | 116.77 | 120.03 | 430,981 | +4.68(+4.06%) |
Jun 02, 2020 | 114.45 | 115.66 | 114.45 | 115.34 | 6,608 | +1.34(+1.17%) |