Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.77 | 135.58 | 132.37 | 135.08 | 2,186,594 | +1.15(+0.86%) |
Aug 28, 2020 | 131.23 | 134.01 | 130.83 | 133.93 | 1,137,216 | +3.28(+2.51%) |
Aug 27, 2020 | 133.79 | 133.79 | 129.34 | 130.65 | 1,881,375 | -2.43(-1.83%) |
Aug 26, 2020 | 132.87 | 134.10 | 131.76 | 133.08 | 1,414,740 | +0.17(+0.13%) |
Aug 25, 2020 | 133.32 | 134.17 | 131.87 | 132.91 | 1,274,970 | +0.26(+0.20%) |
Aug 24, 2020 | 133.98 | 134.52 | 131.51 | 132.65 | 1,652,687 | +0.19(+0.14%) |
Aug 21, 2020 | 130.79 | 132.71 | 130.00 | 132.47 | 1,418,598 | +1.32(+1.01%) |
Aug 20, 2020 | 131.15 | 132.66 | 129.96 | 131.14 | 1,831,146 | -1.32(-1.00%) |
Aug 19, 2020 | 133.90 | 134.16 | 131.89 | 132.47 | 1,841,485 | -1.06(-0.80%) |
Aug 18, 2020 | 135.66 | 136.73 | 133.42 | 133.53 | 1,263,873 | -2.71(-1.99%) |
Aug 17, 2020 | 137.43 | 137.72 | 134.88 | 136.24 | 1,303,272 | -0.03(-0.02%) |
Aug 14, 2020 | 138.46 | 138.59 | 135.69 | 136.26 | 1,070,302 | -1.81(-1.31%) |
Aug 13, 2020 | 137.74 | 139.25 | 136.90 | 138.07 | 1,515,246 | +0.47(+0.34%) |
Aug 12, 2020 | 132.74 | 137.88 | 131.81 | 137.61 | 1,760,133 | +5.81(+4.41%) |
Aug 11, 2020 | 133.53 | 134.82 | 131.27 | 131.80 | 1,774,921 | -2.06(-1.54%) |
Aug 10, 2020 | 134.14 | 134.74 | 131.49 | 133.86 | 1,608,079 | -0.31(-0.23%) |
Aug 07, 2020 | 138.20 | 138.22 | 132.33 | 134.16 | 1,642,508 | -3.44(-2.50%) |
Aug 06, 2020 | 135.40 | 138.64 | 134.83 | 137.60 | 1,362,483 | +2.51(+1.86%) |
Aug 05, 2020 | 134.61 | 135.79 | 133.31 | 135.09 | 1,536,766 | +0.44(+0.32%) |
Aug 04, 2020 | 137.02 | 137.44 | 132.85 | 134.66 | 1,960,266 | -2.14(-1.56%) |
Aug 03, 2020 | 136.54 | 138.92 | 136.20 | 136.79 | 2,026,148 | +1.51(+1.11%) |
Jul 31, 2020 | 134.20 | 135.59 | 131.26 | 135.29 | 3,806,908 | +3.15(+2.38%) |
Jul 30, 2020 | 125.38 | 132.20 | 125.27 | 132.14 | 3,428,811 | +5.34(+4.21%) |
Jul 29, 2020 | 126.28 | 127.52 | 125.08 | 126.80 | 1,431,467 | +1.66(+1.33%) |
Jul 28, 2020 | 127.66 | 128.20 | 124.95 | 125.14 | 1,885,550 | -1.89(-1.48%) |
Jul 27, 2020 | 124.17 | 128.02 | 122.97 | 127.03 | 2,446,039 | +4.72(+3.86%) |
Jul 24, 2020 | 122.18 | 126.39 | 119.47 | 122.31 | 3,258,437 | -3.47(-2.76%) |
Jul 23, 2020 | 127.43 | 129.35 | 124.98 | 125.77 | 3,165,196 | -0.89(-0.70%) |
Jul 22, 2020 | 127.32 | 128.63 | 125.64 | 126.67 | 1,566,193 | -1.07(-0.84%) |
Jul 21, 2020 | 129.38 | 129.99 | 127.01 | 127.73 | 2,071,409 | -0.33(-0.25%) |
Jul 20, 2020 | 125.20 | 128.31 | 124.37 | 128.06 | 2,077,358 | +3.58(+2.87%) |
Jul 17, 2020 | 123.11 | 124.79 | 122.49 | 124.48 | 1,655,205 | +2.16(+1.76%) |
Jul 16, 2020 | 120.81 | 123.18 | 120.00 | 122.33 | 1,684,658 | +0.29(+0.24%) |
Jul 15, 2020 | 122.56 | 123.04 | 119.89 | 122.04 | 1,406,483 | +0.13(+0.11%) |
Jul 14, 2020 | 120.32 | 122.19 | 117.59 | 121.91 | 1,881,419 | +1.59(+1.32%) |
Jul 13, 2020 | 123.90 | 125.28 | 119.71 | 120.32 | 2,009,061 | -1.63(-1.33%) |
Jul 10, 2020 | 123.36 | 123.72 | 120.55 | 121.94 | 1,163,981 | -1.40(-1.14%) |
Jul 09, 2020 | 123.46 | 124.16 | 120.60 | 123.35 | 1,315,936 | +0.54(+0.44%) |
Jul 08, 2020 | 123.73 | 124.11 | 121.35 | 122.81 | 1,387,898 | -0.12(-0.10%) |
Jul 07, 2020 | 124.09 | 125.67 | 122.81 | 122.93 | 2,703,086 | +0.63(+0.52%) |
Jul 06, 2020 | 121.64 | 123.86 | 121.02 | 122.30 | 1,571,619 | +2.95(+2.48%) |
Jul 02, 2020 | 118.51 | 120.86 | 118.29 | 119.34 | 1,863,639 | +2.39(+2.04%) |
Jul 01, 2020 | 118.67 | 118.67 | 116.91 | 116.95 | 1,475,979 | -1.87(-1.57%) |
Jun 30, 2020 | 117.04 | 119.31 | 116.55 | 118.82 | 2,075,636 | +1.73(+1.48%) |
Jun 29, 2020 | 117.22 | 117.47 | 114.69 | 117.09 | 1,150,332 | +0.14(+0.12%) |
Jun 26, 2020 | 117.65 | 119.08 | 116.07 | 116.95 | 2,466,667 | -1.35(-1.14%) |
Jun 25, 2020 | 117.72 | 118.55 | 115.98 | 118.30 | 1,441,442 | +0.83(+0.70%) |
Jun 24, 2020 | 119.28 | 120.23 | 116.18 | 117.47 | 2,575,812 | -1.80(-1.51%) |
Jun 23, 2020 | 119.66 | 120.56 | 118.57 | 119.28 | 1,527,770 | +0.72(+0.60%) |
Jun 22, 2020 | 118.17 | 119.15 | 116.46 | 118.56 | 1,698,844 | +0.21(+0.18%) |
Jun 19, 2020 | 123.45 | 123.45 | 117.57 | 118.35 | 3,946,689 | -1.63(-1.36%) |
Jun 18, 2020 | 121.02 | 121.71 | 119.25 | 119.97 | 1,532,350 | -1.52(-1.25%) |
Jun 17, 2020 | 120.66 | 122.65 | 120.05 | 121.50 | 1,932,483 | +2.18(+1.83%) |
Jun 16, 2020 | 122.51 | 123.94 | 116.90 | 119.31 | 2,706,092 | +1.07(+0.90%) |
Jun 15, 2020 | 114.66 | 118.31 | 114.15 | 118.25 | 2,556,601 | +0.31(+0.26%) |
Jun 12, 2020 | 118.17 | 119.16 | 114.77 | 117.94 | 2,624,418 | +3.28(+2.86%) |
Jun 11, 2020 | 118.66 | 119.67 | 114.36 | 114.66 | 3,181,410 | -7.92(-6.46%) |
Jun 10, 2020 | 125.52 | 125.83 | 122.33 | 122.58 | 2,676,997 | -2.43(-1.94%) |
Jun 09, 2020 | 124.16 | 126.50 | 122.77 | 125.00 | 2,172,488 | -0.21(-0.17%) |
Jun 08, 2020 | 127.36 | 128.45 | 123.38 | 125.22 | 2,921,876 | -1.32(-1.04%) |
Jun 05, 2020 | 121.38 | 128.13 | 121.28 | 126.53 | 3,825,739 | +6.96(+5.82%) |
Jun 04, 2020 | 117.24 | 119.67 | 117.24 | 119.57 | 2,383,662 | +1.31(+1.11%) |
Jun 03, 2020 | 116.16 | 119.42 | 115.94 | 118.26 | 2,388,924 | +3.24(+2.82%) |
Jun 02, 2020 | 111.16 | 115.15 | 110.29 | 115.02 | 2,181,373 | +4.34(+3.92%) |