Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.06 | 133.56 | 131.86 | 132.30 | 941,307 | +0.51(+0.39%) |
Aug 28, 2020 | 132.11 | 132.11 | 129.97 | 131.79 | 826,242 | -0.54(-0.41%) |
Aug 27, 2020 | 132.81 | 133.63 | 131.39 | 132.33 | 752,101 | +0.44(+0.33%) |
Aug 26, 2020 | 133.27 | 133.83 | 131.78 | 131.89 | 623,809 | -2.46(-1.83%) |
Aug 25, 2020 | 134.77 | 134.77 | 133.24 | 134.35 | 415,997 | -0.33(-0.24%) |
Aug 24, 2020 | 134.44 | 135.09 | 133.12 | 134.68 | 500,664 | +0.22(+0.17%) |
Aug 21, 2020 | 135.15 | 135.53 | 133.49 | 134.45 | 644,413 | -0.60(-0.44%) |
Aug 20, 2020 | 134.37 | 136.02 | 134.01 | 135.05 | 461,759 | +0.34(+0.25%) |
Aug 19, 2020 | 137.37 | 137.78 | 134.41 | 134.72 | 644,193 | -1.95(-1.42%) |
Aug 18, 2020 | 136.79 | 137.79 | 136.00 | 136.66 | 526,964 | -0.53(-0.38%) |
Aug 17, 2020 | 136.66 | 138.65 | 135.81 | 137.19 | 702,867 | +1.17(+0.86%) |
Aug 14, 2020 | 136.81 | 137.29 | 135.53 | 136.02 | 404,467 | -1.12(-0.82%) |
Aug 13, 2020 | 135.99 | 137.76 | 135.06 | 137.14 | 655,293 | +0.60(+0.44%) |
Aug 12, 2020 | 133.98 | 137.67 | 133.67 | 136.54 | 643,745 | +3.23(+2.42%) |
Aug 11, 2020 | 138.75 | 138.99 | 132.65 | 133.31 | 791,595 | -5.75(-4.13%) |
Aug 10, 2020 | 140.09 | 140.33 | 138.43 | 139.06 | 641,867 | -0.63(-0.45%) |
Aug 07, 2020 | 137.09 | 139.92 | 136.24 | 139.69 | 842,169 | +2.63(+1.92%) |
Aug 06, 2020 | 136.46 | 137.99 | 135.24 | 137.06 | 790,888 | -0.26(-0.19%) |
Aug 05, 2020 | 138.20 | 138.23 | 135.83 | 137.32 | 543,173 | -0.23(-0.17%) |
Aug 04, 2020 | 136.62 | 137.73 | 136.11 | 137.56 | 735,601 | +0.41(+0.30%) |
Aug 03, 2020 | 137.09 | 137.44 | 135.60 | 137.15 | 624,528 | -0.20(-0.14%) |
Jul 31, 2020 | 136.35 | 138.50 | 135.68 | 137.34 | 850,640 | +0.60(+0.44%) |
Jul 30, 2020 | 136.92 | 138.00 | 136.02 | 136.75 | 633,887 | -1.27(-0.92%) |
Jul 29, 2020 | 136.10 | 138.17 | 136.08 | 138.01 | 869,926 | +2.45(+1.81%) |
Jul 28, 2020 | 134.18 | 136.41 | 134.18 | 135.56 | 777,101 | +0.96(+0.71%) |
Jul 27, 2020 | 135.23 | 136.07 | 134.01 | 134.60 | 893,390 | -0.18(-0.13%) |
Jul 24, 2020 | 135.23 | 136.13 | 133.55 | 134.78 | 894,389 | -0.34(-0.26%) |
Jul 23, 2020 | 134.92 | 135.98 | 134.21 | 135.12 | 771,262 | +1.03(+0.77%) |
Jul 22, 2020 | 131.43 | 134.74 | 130.76 | 134.10 | 651,940 | +2.43(+1.85%) |
Jul 21, 2020 | 130.38 | 132.31 | 129.93 | 131.66 | 607,867 | +1.37(+1.05%) |
Jul 20, 2020 | 131.37 | 133.21 | 129.62 | 130.29 | 746,291 | -1.41(-1.07%) |
Jul 17, 2020 | 129.56 | 131.99 | 129.09 | 131.70 | 939,103 | +2.70(+2.10%) |
Jul 16, 2020 | 125.00 | 129.06 | 124.56 | 129.00 | 1,179,998 | +3.97(+3.18%) |
Jul 15, 2020 | 125.90 | 126.69 | 124.41 | 125.02 | 985,093 | -0.73(-0.58%) |
Jul 14, 2020 | 124.44 | 126.11 | 123.89 | 125.75 | 1,255,258 | +1.74(+1.41%) |
Jul 13, 2020 | 123.87 | 125.35 | 123.26 | 124.01 | 1,054,929 | -0.39(-0.31%) |
Jul 10, 2020 | 122.12 | 124.42 | 121.93 | 124.40 | 767,431 | +2.52(+2.07%) |
Jul 09, 2020 | 122.50 | 122.81 | 120.08 | 121.88 | 765,603 | -1.00(-0.81%) |
Jul 08, 2020 | 121.61 | 123.28 | 121.25 | 122.88 | 722,126 | +1.35(+1.11%) |
Jul 07, 2020 | 121.47 | 122.66 | 120.66 | 121.53 | 743,814 | -0.68(-0.56%) |
Jul 06, 2020 | 123.69 | 124.89 | 121.56 | 122.21 | 591,831 | -0.02(-0.01%) |
Jul 02, 2020 | 122.31 | 123.25 | 121.80 | 122.22 | 784,051 | +0.41(+0.34%) |
Jul 01, 2020 | 119.99 | 122.29 | 119.79 | 121.81 | 822,326 | +1.83(+1.52%) |
Jun 30, 2020 | 117.01 | 120.70 | 117.01 | 119.99 | 1,317,524 | +3.07(+2.62%) |
Jun 29, 2020 | 116.00 | 116.98 | 114.23 | 116.92 | 662,369 | +1.20(+1.04%) |
Jun 26, 2020 | 114.18 | 117.10 | 113.63 | 115.72 | 1,918,953 | +1.73(+1.52%) |
Jun 25, 2020 | 116.01 | 116.01 | 112.54 | 113.98 | 758,950 | -2.03(-1.75%) |
Jun 24, 2020 | 115.96 | 116.76 | 114.80 | 116.01 | 1,113,052 | -0.77(-0.66%) |
Jun 23, 2020 | 119.10 | 119.54 | 116.46 | 116.78 | 893,184 | -1.50(-1.27%) |
Jun 22, 2020 | 117.81 | 118.99 | 117.23 | 118.28 | 1,208,857 | +0.44(+0.37%) |
Jun 19, 2020 | 122.22 | 122.29 | 117.84 | 117.84 | 1,881,101 | -2.62(-2.18%) |
Jun 18, 2020 | 120.62 | 121.39 | 118.94 | 120.46 | 674,698 | -0.64(-0.53%) |
Jun 17, 2020 | 121.24 | 122.02 | 118.87 | 121.11 | 748,174 | +0.19(+0.15%) |
Jun 16, 2020 | 122.63 | 123.73 | 120.11 | 120.92 | 750,400 | +0.41(+0.34%) |
Jun 15, 2020 | 117.76 | 121.64 | 116.32 | 120.51 | 1,299,951 | +1.80(+1.52%) |
Jun 12, 2020 | 120.91 | 121.03 | 117.33 | 118.71 | 966,553 | -0.20(-0.16%) |
Jun 11, 2020 | 120.87 | 122.04 | 118.21 | 118.91 | 1,099,003 | -3.32(-2.72%) |
Jun 10, 2020 | 122.17 | 123.75 | 121.39 | 122.22 | 659,080 | +0.33(+0.27%) |
Jun 09, 2020 | 122.75 | 122.75 | 120.47 | 121.89 | 919,085 | -1.68(-1.36%) |
Jun 08, 2020 | 121.73 | 123.92 | 121.00 | 123.57 | 807,782 | +0.88(+0.71%) |
Jun 05, 2020 | 122.45 | 125.21 | 121.91 | 122.69 | 887,097 | +0.80(+0.66%) |
Jun 04, 2020 | 122.50 | 123.66 | 120.05 | 121.89 | 1,193,720 | -1.54(-1.25%) |
Jun 03, 2020 | 121.50 | 123.62 | 120.80 | 123.43 | 1,197,907 | +2.11(+1.74%) |
Jun 02, 2020 | 119.09 | 121.32 | 118.52 | 121.32 | 881,368 | +2.16(+1.82%) |