Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.98 | 121.61 | 120.02 | 120.41 | 252,070 | -0.05(-0.04%) |
Aug 28, 2020 | 120.47 | 120.50 | 119.80 | 120.45 | 326,800 | -0.43(-0.36%) |
Aug 27, 2020 | 122.60 | 122.63 | 120.69 | 120.88 | 324,169 | -0.87(-0.71%) |
Aug 26, 2020 | 121.37 | 121.95 | 121.20 | 121.75 | 187,964 | +0.94(+0.78%) |
Aug 25, 2020 | 122.12 | 122.17 | 120.37 | 120.81 | 194,690 | -0.24(-0.20%) |
Aug 24, 2020 | 121.80 | 121.85 | 120.93 | 121.05 | 283,481 | +0.14(+0.12%) |
Aug 21, 2020 | 120.19 | 121.15 | 120.00 | 120.91 | 122,200 | -0.06(-0.05%) |
Aug 20, 2020 | 120.39 | 121.45 | 120.29 | 120.97 | 497,087 | +0.05(+0.04%) |
Aug 19, 2020 | 122.24 | 122.35 | 120.91 | 120.92 | 214,643 | +0.18(+0.15%) |
Aug 18, 2020 | 121.19 | 121.31 | 120.34 | 120.74 | 253,477 | +0.19(+0.16%) |
Aug 17, 2020 | 119.66 | 120.66 | 119.66 | 120.55 | 224,995 | +1.29(+1.08%) |
Aug 14, 2020 | 119.27 | 119.88 | 118.40 | 119.26 | 228,100 | -0.38(-0.32%) |
Aug 13, 2020 | 119.76 | 120.17 | 119.43 | 119.64 | 120,431 | +0.33(+0.28%) |
Aug 12, 2020 | 118.89 | 120.00 | 118.89 | 119.31 | 238,780 | +2.14(+1.83%) |
Aug 11, 2020 | 118.57 | 118.73 | 117.00 | 117.17 | 143,027 | -1.13(-0.96%) |
Aug 10, 2020 | 118.11 | 118.46 | 117.69 | 118.30 | 119,200 | -0.17(-0.14%) |
Aug 07, 2020 | 118.01 | 118.47 | 117.77 | 118.47 | 167,000 | +0.12(+0.10%) |
Aug 06, 2020 | 118.15 | 118.46 | 117.65 | 118.35 | 327,879 | +0.10(+0.08%) |
Aug 05, 2020 | 119.52 | 119.68 | 118.08 | 118.25 | 263,562 | -1.08(-0.91%) |
Aug 04, 2020 | 118.06 | 119.33 | 117.92 | 119.33 | 369,792 | +0.33(+0.28%) |
Aug 03, 2020 | 118.66 | 119.23 | 118.46 | 119.00 | 144,888 | +1.15(+0.98%) |
Jul 31, 2020 | 119.59 | 119.66 | 117.40 | 117.85 | 286,000 | -3.25(-2.68%) |
Jul 30, 2020 | 120.73 | 121.61 | 119.60 | 121.10 | 175,111 | -0.60(-0.49%) |
Jul 29, 2020 | 120.97 | 121.75 | 120.55 | 121.70 | 161,205 | +1.21(+1.00%) |
Jul 28, 2020 | 120.23 | 120.85 | 120.00 | 120.49 | 198,034 | +0.54(+0.45%) |
Jul 27, 2020 | 120.23 | 120.35 | 119.71 | 119.95 | 518,759 | +1.62(+1.37%) |
Jul 24, 2020 | 118.50 | 118.99 | 118.14 | 118.33 | 159,000 | -1.05(-0.88%) |
Jul 23, 2020 | 120.52 | 120.95 | 119.31 | 119.38 | 156,759 | +1.37(+1.16%) |
Jul 22, 2020 | 117.23 | 118.20 | 117.04 | 118.01 | 163,877 | +2.49(+2.15%) |
Jul 21, 2020 | 115.55 | 116.18 | 115.37 | 115.52 | 371,430 | -0.36(-0.31%) |
Jul 20, 2020 | 115.28 | 115.88 | 114.95 | 115.88 | 391,771 | -0.01(-0.01%) |
Jul 17, 2020 | 115.76 | 115.94 | 115.52 | 115.89 | 123,700 | +1.26(+1.10%) |
Jul 16, 2020 | 113.85 | 115.25 | 113.85 | 114.63 | 206,801 | -0.16(-0.14%) |
Jul 15, 2020 | 115.49 | 115.98 | 114.51 | 114.79 | 188,009 | +0.77(+0.68%) |
Jul 14, 2020 | 113.06 | 114.21 | 113.06 | 114.02 | 258,743 | +0.97(+0.86%) |
Jul 13, 2020 | 113.64 | 114.33 | 112.86 | 113.05 | 321,084 | -0.45(-0.40%) |
Jul 10, 2020 | 113.52 | 114.35 | 113.37 | 113.50 | 693,400 | +1.12(+1.00%) |
Jul 09, 2020 | 113.09 | 113.30 | 111.77 | 112.38 | 456,928 | -0.31(-0.28%) |
Jul 08, 2020 | 112.40 | 113.13 | 112.39 | 112.69 | 421,785 | +1.34(+1.20%) |
Jul 07, 2020 | 111.62 | 112.02 | 111.30 | 111.35 | 398,721 | -1.37(-1.22%) |
Jul 06, 2020 | 112.35 | 112.86 | 111.98 | 112.72 | 330,162 | +1.04(+0.93%) |
Jul 02, 2020 | 111.44 | 111.98 | 111.39 | 111.68 | 315,400 | +0.14(+0.13%) |
Jul 01, 2020 | 111.15 | 111.79 | 110.80 | 111.54 | 359,001 | +1.10(+1.00%) |
Jun 30, 2020 | 110.04 | 110.97 | 110.04 | 110.44 | 363,113 | +0.54(+0.49%) |
Jun 29, 2020 | 110.79 | 110.81 | 109.71 | 109.90 | 690,073 | -0.52(-0.47%) |
Jun 26, 2020 | 111.42 | 111.61 | 110.24 | 110.42 | 463,900 | -0.65(-0.59%) |
Jun 25, 2020 | 110.23 | 111.28 | 109.80 | 111.07 | 525,398 | +0.78(+0.71%) |
Jun 24, 2020 | 111.55 | 111.76 | 110.05 | 110.29 | 356,804 | -1.65(-1.47%) |
Jun 23, 2020 | 112.42 | 112.80 | 111.94 | 111.94 | 280,669 | -0.53(-0.47%) |
Jun 22, 2020 | 112.70 | 112.88 | 112.10 | 112.47 | 586,982 | +0.23(+0.20%) |
Jun 19, 2020 | 113.95 | 113.98 | 111.73 | 112.24 | 872,900 | +0.04(+0.04%) |
Jun 18, 2020 | 112.56 | 112.71 | 112.01 | 112.20 | 166,303 | -1.19(-1.05%) |
Jun 17, 2020 | 112.53 | 113.76 | 112.43 | 113.39 | 179,584 | +3.20(+2.90%) |
Jun 16, 2020 | 110.29 | 110.68 | 109.69 | 110.19 | 476,411 | +0.17(+0.15%) |
Jun 15, 2020 | 108.44 | 110.06 | 108.16 | 110.02 | 343,023 | +1.38(+1.27%) |
Jun 12, 2020 | 109.67 | 109.68 | 107.51 | 108.64 | 572,600 | -0.07(-0.06%) |
Jun 11, 2020 | 110.87 | 110.88 | 108.49 | 108.71 | 244,066 | -2.74(-2.46%) |
Jun 10, 2020 | 111.57 | 112.24 | 110.94 | 111.45 | 327,498 | +1.03(+0.93%) |
Jun 09, 2020 | 110.47 | 111.00 | 110.20 | 110.42 | 476,400 | +1.64(+1.51%) |
Jun 08, 2020 | 107.69 | 108.78 | 107.41 | 108.78 | 359,300 | +2.43(+2.28%) |
Jun 05, 2020 | 106.65 | 106.65 | 105.86 | 106.35 | 303,000 | -0.80(-0.75%) |
Jun 04, 2020 | 107.23 | 107.96 | 107.01 | 107.15 | 269,230 | -1.20(-1.11%) |
Jun 03, 2020 | 106.87 | 108.41 | 106.84 | 108.35 | 336,156 | +0.73(+0.68%) |
Jun 02, 2020 | 107.74 | 108.05 | 107.00 | 107.62 | 357,361 | -1.03(-0.95%) |