Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 132.52 | 133.74 | 131.72 | 133.55 | 1,230 | +1.92(+1.46%) |
Aug 28, 2020 | 133.36 | 133.40 | 130.80 | 131.63 | 1,600 | +0.37(+0.28%) |
Aug 27, 2020 | 130.84 | 135.24 | 130.16 | 131.27 | 3,153 | +0.31(+0.23%) |
Aug 26, 2020 | 130.12 | 131.46 | 129.08 | 130.96 | 2,344 | +0.32(+0.24%) |
Aug 25, 2020 | 129.76 | 132.36 | 129.76 | 130.64 | 6,920 | -0.29(-0.22%) |
Aug 24, 2020 | 129.20 | 130.96 | 129.08 | 130.93 | 2,907 | +0.23(+0.17%) |
Aug 21, 2020 | 129.84 | 131.00 | 129.64 | 130.71 | 1,525 | +2.27(+1.76%) |
Aug 20, 2020 | 130.76 | 130.76 | 128.00 | 128.44 | 1,305 | -0.40(-0.31%) |
Aug 19, 2020 | 127.44 | 128.84 | 126.64 | 128.84 | 1,057 | +2.12(+1.67%) |
Aug 18, 2020 | 126.72 | 128.30 | 126.23 | 126.72 | 2,573 | -1.20(-0.94%) |
Aug 17, 2020 | 129.16 | 129.28 | 127.60 | 127.92 | 1,513 | -2.11(-1.62%) |
Aug 14, 2020 | 130.32 | 130.92 | 129.60 | 130.03 | 3,500 | +1.19(+0.92%) |
Aug 13, 2020 | 128.60 | 128.88 | 127.22 | 128.84 | 1,711 | +1.52(+1.19%) |
Aug 12, 2020 | 127.68 | 128.40 | 126.80 | 127.32 | 2,132 | -3.32(-2.54%) |
Aug 11, 2020 | 127.92 | 130.64 | 126.44 | 130.64 | 2,255 | +2.92(+2.29%) |
Aug 10, 2020 | 128.44 | 128.96 | 127.24 | 127.72 | 1,750 | -1.88(-1.45%) |
Aug 07, 2020 | 130.72 | 130.72 | 128.96 | 129.60 | 1,875 | +0.44(+0.34%) |
Aug 06, 2020 | 129.60 | 129.75 | 129.12 | 129.16 | 1,774 | -0.32(-0.24%) |
Aug 05, 2020 | 129.00 | 130.20 | 128.90 | 129.48 | 1,474 | -0.72(-0.55%) |
Aug 04, 2020 | 130.96 | 131.12 | 130.16 | 130.20 | 1,420 | -2.64(-1.99%) |
Aug 03, 2020 | 131.52 | 132.84 | 131.52 | 132.84 | 2,132 | +0.44(+0.33%) |
Jul 31, 2020 | 131.72 | 135.56 | 131.72 | 132.40 | 2,100 | -1.80(-1.34%) |
Jul 30, 2020 | 135.24 | 138.88 | 133.56 | 134.20 | 3,155 | +2.38(+1.80%) |
Jul 29, 2020 | 131.96 | 132.56 | 130.68 | 131.82 | 1,066 | -0.67(-0.51%) |
Jul 28, 2020 | 132.28 | 132.50 | 131.04 | 132.50 | 1,220 | +0.34(+0.26%) |
Jul 27, 2020 | 131.68 | 133.66 | 131.68 | 132.16 | 1,873 | -0.69(-0.52%) |
Jul 24, 2020 | 133.12 | 134.36 | 132.84 | 132.84 | 1,675 | +1.36(+1.04%) |
Jul 23, 2020 | 129.52 | 132.18 | 128.88 | 131.48 | 1,582 | +2.17(+1.68%) |
Jul 22, 2020 | 130.80 | 131.83 | 129.30 | 129.30 | 1,498 | -0.50(-0.38%) |
Jul 21, 2020 | 127.16 | 130.38 | 126.50 | 129.80 | 1,221 | +0.44(+0.34%) |
Jul 20, 2020 | 132.84 | 132.84 | 128.44 | 129.36 | 4,623 | -3.44(-2.59%) |
Jul 17, 2020 | 133.96 | 135.15 | 132.72 | 132.80 | 2,350 | -2.29(-1.70%) |
Jul 16, 2020 | 137.24 | 137.52 | 135.09 | 135.09 | 1,782 | -0.87(-0.64%) |
Jul 15, 2020 | 134.44 | 139.00 | 134.44 | 135.96 | 2,444 | -0.40(-0.29%) |
Jul 14, 2020 | 142.48 | 143.00 | 136.20 | 136.36 | 2,684 | -5.48(-3.86%) |
Jul 13, 2020 | 132.72 | 142.40 | 132.72 | 141.84 | 5,193 | +8.24(+6.17%) |
Jul 10, 2020 | 135.68 | 136.51 | 133.12 | 133.60 | 1,575 | -1.03(-0.77%) |
Jul 09, 2020 | 133.28 | 137.12 | 133.20 | 134.63 | 3,506 | +1.55(+1.16%) |
Jul 08, 2020 | 134.16 | 136.20 | 133.08 | 133.08 | 19,317 | -1.68(-1.25%) |
Jul 07, 2020 | 132.92 | 135.08 | 131.24 | 134.76 | 4,102 | +2.86(+2.17%) |
Jul 06, 2020 | 129.60 | 132.28 | 129.52 | 131.90 | 1,942 | -1.00(-0.75%) |
Jul 02, 2020 | 129.32 | 133.44 | 129.00 | 132.90 | 4,025 | +0.10(+0.08%) |
Jul 01, 2020 | 133.32 | 133.84 | 131.74 | 132.80 | 4,944 | -1.88(-1.40%) |
Jun 30, 2020 | 140.52 | 140.52 | 134.12 | 134.68 | 3,857 | -5.08(-3.63%) |
Jun 29, 2020 | 143.48 | 144.24 | 139.76 | 139.76 | 3,696 | -4.52(-3.13%) |
Jun 26, 2020 | 138.08 | 144.55 | 138.08 | 144.28 | 5,475 | +7.08(+5.16%) |
Jun 25, 2020 | 142.88 | 144.92 | 137.20 | 137.20 | 3,430 | -4.64(-3.27%) |
Jun 24, 2020 | 136.24 | 143.48 | 136.24 | 141.84 | 6,898 | +7.44(+5.54%) |
Jun 23, 2020 | 134.48 | 134.92 | 132.96 | 134.40 | 5,677 | -3.25(-2.36%) |
Jun 22, 2020 | 141.32 | 141.32 | 136.96 | 137.65 | 6,929 | -2.55(-1.82%) |
Jun 19, 2020 | 136.40 | 142.20 | 136.40 | 140.20 | 2,750 | +1.52(+1.10%) |
Jun 18, 2020 | 139.12 | 140.40 | 138.60 | 138.68 | 3,503 | -0.01(-0.01%) |
Jun 17, 2020 | 138.20 | 140.00 | 137.12 | 138.69 | 2,367 | +0.69(+0.50%) |
Jun 16, 2020 | 134.08 | 139.80 | 133.16 | 138.00 | 29,194 | -1.24(-0.89%) |
Jun 15, 2020 | 145.56 | 147.88 | 139.00 | 139.24 | 8,616 | -1.72(-1.22%) |
Jun 12, 2020 | 140.84 | 150.12 | 138.48 | 140.96 | 49,300 | -2.32(-1.62%) |
Jun 11, 2020 | 133.32 | 143.56 | 130.84 | 143.28 | 15,578 | +18.05(+14.41%) |
Jun 10, 2020 | 128.04 | 128.18 | 123.40 | 125.23 | 2,507 | -1.45(-1.14%) |
Jun 09, 2020 | 124.04 | 126.76 | 124.04 | 126.68 | 2,478 | +4.04(+3.29%) |
Jun 08, 2020 | 121.60 | 123.44 | 121.08 | 122.64 | 4,355 | +0.80(+0.66%) |
Jun 05, 2020 | 122.72 | 123.08 | 121.48 | 121.84 | 6,300 | -5.39(-4.24%) |
Jun 04, 2020 | 133.04 | 133.04 | 125.52 | 127.23 | 2,482 | -0.65(-0.51%) |
Jun 03, 2020 | 129.92 | 129.92 | 127.60 | 127.88 | 2,833 | -2.88(-2.20%) |
Jun 02, 2020 | 131.92 | 132.24 | 130.76 | 130.76 | 3,906 | -1.17(-0.89%) |