Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.87 | 134.29 | 132.53 | 133.03 | 795,672 | -0.75(-0.56%) |
Aug 28, 2020 | 133.06 | 133.91 | 131.70 | 133.78 | 780,049 | +1.08(+0.81%) |
Aug 27, 2020 | 130.08 | 133.42 | 129.08 | 132.70 | 1,382,848 | +3.49(+2.70%) |
Aug 26, 2020 | 129.44 | 130.06 | 128.26 | 129.21 | 930,749 | -0.73(-0.56%) |
Aug 25, 2020 | 130.57 | 131.16 | 129.21 | 129.94 | 588,915 | +0.75(+0.58%) |
Aug 24, 2020 | 129.48 | 131.65 | 128.52 | 129.19 | 770,278 | +0.61(+0.48%) |
Aug 21, 2020 | 129.16 | 129.29 | 127.07 | 128.58 | 963,572 | -0.60(-0.47%) |
Aug 20, 2020 | 128.69 | 130.07 | 128.46 | 129.18 | 1,291,016 | -0.42(-0.33%) |
Aug 19, 2020 | 131.61 | 131.97 | 129.15 | 129.60 | 735,162 | -1.46(-1.12%) |
Aug 18, 2020 | 131.16 | 132.20 | 130.88 | 131.07 | 721,773 | +0.21(+0.16%) |
Aug 17, 2020 | 130.07 | 132.66 | 129.84 | 130.86 | 783,190 | +1.19(+0.92%) |
Aug 14, 2020 | 129.50 | 130.41 | 128.68 | 129.67 | 670,127 | -0.56(-0.43%) |
Aug 13, 2020 | 129.91 | 130.98 | 128.93 | 130.23 | 676,064 | -0.63(-0.48%) |
Aug 12, 2020 | 131.88 | 132.17 | 129.97 | 130.86 | 867,289 | +0.35(+0.27%) |
Aug 11, 2020 | 131.65 | 132.53 | 128.63 | 130.51 | 937,128 | -0.16(-0.12%) |
Aug 10, 2020 | 131.65 | 131.73 | 130.16 | 130.67 | 1,098,699 | -0.94(-0.72%) |
Aug 07, 2020 | 125.38 | 131.70 | 125.32 | 131.62 | 1,783,016 | +6.03(+4.80%) |
Aug 06, 2020 | 125.45 | 126.13 | 124.45 | 125.58 | 1,015,354 | -0.61(-0.48%) |
Aug 05, 2020 | 125.29 | 128.31 | 124.30 | 126.19 | 1,238,201 | +2.82(+2.29%) |
Aug 04, 2020 | 122.76 | 126.82 | 122.31 | 123.36 | 2,381,224 | -4.80(-3.74%) |
Aug 03, 2020 | 127.95 | 130.69 | 127.36 | 128.16 | 1,719,463 | +0.81(+0.64%) |
Jul 31, 2020 | 129.78 | 129.96 | 125.93 | 127.35 | 1,380,495 | -3.25(-2.49%) |
Jul 30, 2020 | 129.56 | 131.13 | 127.55 | 130.60 | 1,045,528 | -1.21(-0.92%) |
Jul 29, 2020 | 127.41 | 132.06 | 127.27 | 131.81 | 1,176,569 | +5.12(+4.04%) |
Jul 28, 2020 | 127.53 | 128.48 | 125.81 | 126.69 | 1,242,258 | -0.08(-0.06%) |
Jul 27, 2020 | 125.63 | 127.41 | 123.64 | 126.76 | 1,020,715 | +0.12(+0.10%) |
Jul 24, 2020 | 124.73 | 126.73 | 124.44 | 126.64 | 789,263 | +1.27(+1.01%) |
Jul 23, 2020 | 125.75 | 126.62 | 124.33 | 125.38 | 778,856 | -0.30(-0.24%) |
Jul 22, 2020 | 124.86 | 127.14 | 124.50 | 125.68 | 1,029,837 | +0.53(+0.42%) |
Jul 21, 2020 | 125.07 | 126.11 | 124.65 | 125.15 | 1,008,981 | +1.75(+1.42%) |
Jul 20, 2020 | 126.81 | 127.85 | 123.04 | 123.40 | 1,365,820 | -4.21(-3.30%) |
Jul 17, 2020 | 123.81 | 128.43 | 123.58 | 127.61 | 1,735,997 | +4.33(+3.51%) |
Jul 16, 2020 | 123.99 | 124.01 | 121.91 | 123.29 | 1,439,946 | -1.09(-0.88%) |
Jul 15, 2020 | 119.44 | 125.17 | 118.56 | 124.38 | 2,141,152 | +7.13(+6.08%) |
Jul 14, 2020 | 114.30 | 117.29 | 113.95 | 117.25 | 1,413,761 | +3.12(+2.73%) |
Jul 13, 2020 | 113.19 | 117.29 | 113.18 | 114.14 | 1,545,885 | +1.36(+1.21%) |
Jul 10, 2020 | 110.66 | 112.84 | 109.15 | 112.78 | 895,055 | +1.69(+1.52%) |
Jul 09, 2020 | 111.85 | 112.70 | 108.64 | 111.09 | 1,637,389 | -1.21(-1.08%) |
Jul 08, 2020 | 110.29 | 112.77 | 109.35 | 112.30 | 2,050,436 | +1.81(+1.64%) |
Jul 07, 2020 | 110.70 | 112.94 | 109.99 | 110.48 | 1,189,477 | -1.01(-0.91%) |
Jul 06, 2020 | 115.09 | 115.77 | 110.62 | 111.49 | 1,606,356 | -2.40(-2.11%) |
Jul 02, 2020 | 114.69 | 116.14 | 113.50 | 113.89 | 1,550,357 | +1.20(+1.06%) |
Jul 01, 2020 | 113.13 | 114.24 | 110.90 | 112.69 | 2,159,979 | -0.02(-0.02%) |
Jun 30, 2020 | 110.20 | 114.05 | 109.51 | 112.71 | 2,030,749 | +2.32(+2.10%) |
Jun 29, 2020 | 109.99 | 111.22 | 109.08 | 110.39 | 1,863,348 | +1.39(+1.27%) |
Jun 26, 2020 | 108.80 | 110.92 | 107.61 | 109.00 | 3,580,965 | +0.35(+0.32%) |
Jun 25, 2020 | 111.22 | 111.22 | 105.54 | 108.65 | 3,706,059 | -2.75(-2.47%) |
Jun 24, 2020 | 117.53 | 117.53 | 108.84 | 111.40 | 3,108,042 | -7.29(-6.14%) |
Jun 23, 2020 | 119.01 | 121.07 | 118.61 | 118.70 | 986,862 | +1.28(+1.09%) |
Jun 22, 2020 | 118.19 | 118.40 | 115.62 | 117.42 | 974,981 | -1.53(-1.28%) |
Jun 19, 2020 | 122.30 | 123.10 | 118.47 | 118.94 | 1,653,874 | -1.15(-0.96%) |
Jun 18, 2020 | 120.03 | 121.37 | 119.32 | 120.09 | 918,730 | -0.59(-0.49%) |
Jun 17, 2020 | 123.94 | 123.94 | 120.16 | 120.69 | 1,121,388 | -2.82(-2.28%) |
Jun 16, 2020 | 123.36 | 125.08 | 120.62 | 123.50 | 1,739,359 | +3.70(+3.09%) |
Jun 15, 2020 | 114.93 | 120.80 | 114.04 | 119.80 | 1,589,852 | +1.83(+1.55%) |
Jun 12, 2020 | 117.80 | 118.81 | 114.10 | 117.97 | 1,967,139 | +3.82(+3.34%) |
Jun 11, 2020 | 122.50 | 122.60 | 113.86 | 114.15 | 2,055,882 | -12.39(-9.79%) |
Jun 10, 2020 | 127.30 | 129.54 | 125.49 | 126.55 | 2,102,611 | +0.14(+0.11%) |
Jun 09, 2020 | 127.09 | 128.91 | 124.44 | 126.41 | 1,760,018 | -2.22(-1.73%) |
Jun 08, 2020 | 129.48 | 131.39 | 127.88 | 128.63 | 1,412,362 | -0.85(-0.66%) |
Jun 05, 2020 | 126.36 | 131.31 | 125.80 | 129.48 | 1,994,942 | +7.44(+6.09%) |
Jun 04, 2020 | 121.98 | 124.50 | 121.54 | 122.04 | 1,220,783 | -0.81(-0.66%) |
Jun 03, 2020 | 121.65 | 126.37 | 120.98 | 122.85 | 1,467,008 | +1.78(+1.47%) |
Jun 02, 2020 | 121.18 | 121.63 | 120.04 | 121.07 | 1,095,036 | +0.56(+0.47%) |