Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.81 | 134.31 | 132.61 | 133.05 | 935,993 | +0.52(+0.39%) |
Aug 28, 2020 | 132.86 | 132.86 | 130.71 | 132.53 | 821,578 | -0.55(-0.41%) |
Aug 27, 2020 | 133.56 | 134.39 | 132.14 | 133.08 | 747,854 | +0.44(+0.33%) |
Aug 26, 2020 | 134.03 | 134.59 | 132.53 | 132.64 | 620,287 | -2.48(-1.83%) |
Aug 25, 2020 | 135.54 | 135.54 | 134.00 | 135.11 | 413,648 | -0.33(-0.24%) |
Aug 24, 2020 | 135.20 | 135.86 | 133.88 | 135.44 | 497,837 | +0.23(+0.17%) |
Aug 21, 2020 | 135.91 | 136.30 | 134.25 | 135.22 | 640,775 | -0.60(-0.44%) |
Aug 20, 2020 | 135.13 | 136.79 | 134.77 | 135.82 | 459,152 | +0.34(+0.25%) |
Aug 19, 2020 | 138.14 | 138.56 | 135.17 | 135.48 | 640,556 | -1.96(-1.42%) |
Aug 18, 2020 | 137.57 | 138.57 | 136.77 | 137.44 | 523,989 | -0.53(-0.38%) |
Aug 17, 2020 | 137.44 | 139.43 | 136.58 | 137.97 | 698,899 | +1.18(+0.86%) |
Aug 14, 2020 | 137.59 | 138.07 | 136.30 | 136.79 | 402,184 | -1.13(-0.82%) |
Aug 13, 2020 | 136.76 | 138.54 | 135.83 | 137.92 | 651,594 | +0.60(+0.44%) |
Aug 12, 2020 | 134.74 | 138.46 | 134.43 | 137.32 | 640,110 | +3.25(+2.42%) |
Aug 11, 2020 | 139.54 | 139.78 | 133.40 | 134.07 | 787,126 | -5.78(-4.13%) |
Aug 10, 2020 | 140.88 | 141.12 | 139.22 | 139.85 | 638,243 | -0.64(-0.45%) |
Aug 07, 2020 | 137.87 | 140.72 | 137.02 | 140.49 | 837,414 | +2.64(+1.92%) |
Aug 06, 2020 | 137.23 | 138.77 | 136.00 | 137.84 | 786,423 | -0.26(-0.19%) |
Aug 05, 2020 | 138.99 | 139.01 | 136.60 | 138.10 | 540,106 | -0.23(-0.17%) |
Aug 04, 2020 | 137.39 | 138.52 | 136.88 | 138.34 | 731,448 | +0.41(+0.30%) |
Aug 03, 2020 | 137.87 | 138.22 | 136.37 | 137.93 | 621,002 | -0.20(-0.14%) |
Jul 31, 2020 | 137.13 | 139.29 | 136.45 | 138.12 | 845,837 | +0.60(+0.44%) |
Jul 30, 2020 | 137.70 | 138.79 | 136.79 | 137.52 | 630,308 | -1.28(-0.92%) |
Jul 29, 2020 | 136.88 | 138.96 | 136.86 | 138.80 | 865,014 | +2.47(+1.81%) |
Jul 28, 2020 | 134.94 | 137.19 | 134.94 | 136.33 | 772,714 | +0.97(+0.71%) |
Jul 27, 2020 | 135.99 | 136.85 | 134.77 | 135.37 | 888,346 | -0.18(-0.13%) |
Jul 24, 2020 | 135.99 | 136.90 | 134.31 | 135.54 | 889,339 | -0.35(-0.26%) |
Jul 23, 2020 | 135.68 | 136.75 | 134.97 | 135.89 | 766,907 | +1.03(+0.76%) |
Jul 22, 2020 | 132.18 | 135.51 | 131.50 | 134.86 | 648,259 | +2.45(+1.85%) |
Jul 21, 2020 | 131.12 | 133.06 | 130.67 | 132.41 | 604,435 | +1.38(+1.05%) |
Jul 20, 2020 | 132.11 | 133.97 | 130.36 | 131.03 | 742,077 | -1.42(-1.07%) |
Jul 17, 2020 | 130.29 | 132.74 | 129.82 | 132.45 | 933,801 | +2.72(+2.10%) |
Jul 16, 2020 | 125.70 | 129.79 | 125.26 | 129.73 | 1,173,336 | +4.00(+3.18%) |
Jul 15, 2020 | 126.61 | 127.41 | 125.11 | 125.73 | 979,531 | -0.73(-0.58%) |
Jul 14, 2020 | 125.14 | 126.83 | 124.60 | 126.47 | 1,248,171 | +1.75(+1.41%) |
Jul 13, 2020 | 124.57 | 126.06 | 123.96 | 124.71 | 1,048,973 | -0.39(-0.31%) |
Jul 10, 2020 | 122.82 | 125.12 | 122.62 | 125.11 | 763,098 | +2.53(+2.07%) |
Jul 09, 2020 | 123.19 | 123.51 | 120.76 | 122.57 | 761,281 | -1.00(-0.81%) |
Jul 08, 2020 | 122.30 | 123.98 | 121.94 | 123.58 | 718,049 | +1.36(+1.11%) |
Jul 07, 2020 | 122.16 | 123.36 | 121.34 | 122.22 | 739,614 | -0.69(-0.56%) |
Jul 06, 2020 | 124.39 | 125.60 | 122.25 | 122.90 | 588,489 | -0.02(-0.01%) |
Jul 02, 2020 | 123.00 | 123.95 | 122.49 | 122.92 | 779,624 | +0.41(+0.34%) |
Jul 01, 2020 | 120.67 | 122.98 | 120.47 | 122.51 | 817,683 | +1.84(+1.52%) |
Jun 30, 2020 | 117.68 | 121.39 | 117.68 | 120.67 | 1,310,086 | +3.09(+2.62%) |
Jun 29, 2020 | 116.65 | 117.65 | 114.88 | 117.58 | 658,629 | +1.21(+1.04%) |
Jun 26, 2020 | 114.83 | 117.76 | 114.27 | 116.37 | 1,908,119 | +1.74(+1.52%) |
Jun 25, 2020 | 116.67 | 116.67 | 113.17 | 114.63 | 754,665 | -2.04(-1.75%) |
Jun 24, 2020 | 116.62 | 117.42 | 115.45 | 116.67 | 1,106,768 | -0.77(-0.65%) |
Jun 23, 2020 | 119.78 | 120.22 | 117.12 | 117.44 | 888,142 | -1.51(-1.27%) |
Jun 22, 2020 | 118.48 | 119.67 | 117.89 | 118.95 | 1,202,032 | +0.44(+0.37%) |
Jun 19, 2020 | 122.92 | 122.98 | 118.51 | 118.51 | 1,870,481 | -2.64(-2.18%) |
Jun 18, 2020 | 121.31 | 122.08 | 119.62 | 121.15 | 670,888 | -0.65(-0.53%) |
Jun 17, 2020 | 121.92 | 122.71 | 119.54 | 121.79 | 743,949 | +0.19(+0.15%) |
Jun 16, 2020 | 123.32 | 124.43 | 120.79 | 121.61 | 746,163 | +0.41(+0.34%) |
Jun 15, 2020 | 118.43 | 122.33 | 116.98 | 121.19 | 1,292,612 | +1.81(+1.52%) |
Jun 12, 2020 | 121.60 | 121.71 | 117.99 | 119.38 | 961,096 | -0.20(-0.16%) |
Jun 11, 2020 | 121.56 | 122.73 | 118.88 | 119.58 | 1,092,799 | -3.34(-2.72%) |
Jun 10, 2020 | 122.86 | 124.45 | 122.08 | 122.92 | 655,359 | +0.34(+0.27%) |
Jun 09, 2020 | 123.44 | 123.44 | 121.16 | 122.58 | 913,896 | -1.69(-1.36%) |
Jun 08, 2020 | 122.42 | 124.63 | 121.69 | 124.27 | 803,221 | +0.88(+0.71%) |
Jun 05, 2020 | 123.14 | 125.92 | 122.60 | 123.39 | 882,089 | +0.81(+0.66%) |
Jun 04, 2020 | 123.20 | 124.36 | 120.73 | 122.58 | 1,186,980 | -1.55(-1.25%) |
Jun 03, 2020 | 122.19 | 124.32 | 121.48 | 124.13 | 1,191,144 | +2.12(+1.74%) |
Jun 02, 2020 | 119.77 | 122.01 | 119.20 | 122.01 | 876,392 | +2.18(+1.82%) |