Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 141.07 | 141.24 | 139.75 | 139.76 | 87,765 | -1.52(-1.08%) |
Aug 28, 2020 | 140.66 | 141.41 | 140.04 | 141.28 | 66,342 | +1.30(+0.93%) |
Aug 27, 2020 | 140.16 | 141.02 | 139.61 | 139.98 | 111,637 | +0.45(+0.32%) |
Aug 26, 2020 | 139.21 | 139.92 | 138.72 | 139.53 | 66,145 | +0.06(+0.04%) |
Aug 25, 2020 | 140.22 | 140.33 | 138.72 | 139.47 | 113,513 | -0.20(-0.14%) |
Aug 24, 2020 | 138.01 | 139.67 | 137.68 | 139.67 | 84,219 | +2.43(+1.77%) |
Aug 21, 2020 | 136.52 | 137.57 | 136.52 | 137.24 | 56,248 | +0.28(+0.20%) |
Aug 20, 2020 | 136.38 | 137.10 | 136.19 | 136.96 | 62,975 | -0.58(-0.42%) |
Aug 19, 2020 | 138.01 | 138.68 | 137.30 | 137.54 | 42,629 | -0.21(-0.15%) |
Aug 18, 2020 | 138.60 | 138.95 | 137.69 | 137.75 | 56,296 | -0.88(-0.64%) |
Aug 17, 2020 | 139.68 | 139.76 | 138.49 | 138.64 | 103,709 | -0.73(-0.53%) |
Aug 14, 2020 | 138.40 | 139.90 | 138.28 | 139.37 | 171,585 | +0.39(+0.28%) |
Aug 13, 2020 | 139.20 | 139.76 | 138.44 | 138.98 | 106,128 | -0.71(-0.51%) |
Aug 12, 2020 | 140.51 | 140.63 | 139.10 | 139.69 | 946,083 | +0.53(+0.38%) |
Aug 11, 2020 | 140.33 | 141.36 | 138.84 | 139.16 | 183,223 | +0.59(+0.43%) |
Aug 10, 2020 | 135.94 | 138.64 | 135.56 | 138.57 | 246,653 | +3.11(+2.30%) |
Aug 07, 2020 | 133.07 | 135.53 | 133.07 | 135.46 | 420,552 | +2.03(+1.53%) |
Aug 06, 2020 | 132.93 | 133.43 | 132.75 | 133.43 | 153,118 | +0.50(+0.37%) |
Aug 05, 2020 | 131.26 | 133.06 | 131.26 | 132.93 | 74,439 | +2.48(+1.90%) |
Aug 04, 2020 | 129.72 | 130.45 | 129.59 | 130.45 | 115,116 | +0.53(+0.41%) |
Aug 03, 2020 | 129.61 | 130.38 | 128.73 | 129.91 | 64,597 | +0.81(+0.63%) |
Jul 31, 2020 | 129.32 | 129.32 | 126.91 | 129.11 | 86,949 | -0.66(-0.51%) |
Jul 30, 2020 | 129.86 | 130.07 | 128.83 | 129.76 | 103,128 | -1.08(-0.83%) |
Jul 29, 2020 | 129.37 | 131.09 | 129.37 | 130.85 | 38,228 | +2.13(+1.66%) |
Jul 28, 2020 | 129.25 | 129.77 | 128.56 | 128.72 | 77,584 | -1.04(-0.80%) |
Jul 27, 2020 | 129.12 | 129.78 | 128.50 | 129.75 | 65,569 | +0.70(+0.55%) |
Jul 24, 2020 | 129.86 | 130.26 | 128.74 | 129.05 | 91,575 | -1.05(-0.80%) |
Jul 23, 2020 | 130.24 | 131.20 | 129.70 | 130.10 | 70,817 | -0.25(-0.19%) |
Jul 22, 2020 | 128.87 | 130.37 | 128.48 | 130.34 | 56,787 | +1.06(+0.82%) |
Jul 21, 2020 | 128.98 | 130.18 | 128.47 | 129.29 | 76,715 | +1.45(+1.13%) |
Jul 20, 2020 | 128.80 | 129.22 | 127.50 | 127.84 | 57,482 | -1.38(-1.07%) |
Jul 17, 2020 | 128.90 | 129.43 | 128.48 | 129.22 | 72,019 | +0.82(+0.64%) |
Jul 16, 2020 | 127.78 | 129.06 | 127.27 | 128.40 | 64,370 | -0.09(-0.07%) |
Jul 15, 2020 | 127.42 | 128.93 | 126.74 | 128.49 | 89,706 | +3.45(+2.76%) |
Jul 14, 2020 | 122.05 | 125.04 | 121.59 | 125.04 | 81,259 | +2.72(+2.22%) |
Jul 13, 2020 | 123.11 | 124.65 | 122.13 | 122.31 | 99,121 | +0.15(+0.12%) |
Jul 10, 2020 | 120.53 | 122.30 | 120.53 | 122.16 | 59,508 | +1.50(+1.25%) |
Jul 09, 2020 | 123.04 | 123.04 | 120.19 | 120.66 | 67,883 | -2.61(-2.11%) |
Jul 08, 2020 | 123.17 | 123.85 | 122.09 | 123.27 | 86,947 | +0.09(+0.08%) |
Jul 07, 2020 | 124.35 | 124.70 | 122.97 | 123.17 | 83,607 | -2.26(-1.80%) |
Jul 06, 2020 | 125.56 | 126.26 | 124.68 | 125.44 | 64,201 | +1.79(+1.45%) |
Jul 02, 2020 | 124.78 | 125.67 | 123.45 | 123.65 | 80,535 | +0.98(+0.80%) |
Jul 01, 2020 | 124.66 | 125.52 | 122.64 | 122.67 | 74,511 | -0.90(-0.73%) |
Jun 30, 2020 | 122.14 | 124.21 | 121.70 | 123.57 | 130,105 | +0.90(+0.74%) |
Jun 29, 2020 | 120.24 | 122.67 | 119.79 | 122.67 | 479,670 | +3.68(+3.09%) |
Jun 26, 2020 | 120.29 | 120.81 | 118.34 | 118.99 | 229,621 | -1.85(-1.53%) |
Jun 25, 2020 | 118.95 | 120.94 | 117.76 | 120.83 | 145,380 | +1.27(+1.07%) |
Jun 24, 2020 | 122.75 | 122.75 | 119.20 | 119.56 | 235,197 | -4.39(-3.54%) |
Jun 23, 2020 | 125.26 | 125.26 | 123.65 | 123.95 | 218,840 | +0.11(+0.09%) |
Jun 22, 2020 | 123.03 | 124.21 | 121.89 | 123.84 | 185,337 | +0.22(+0.18%) |
Jun 19, 2020 | 126.88 | 126.88 | 122.76 | 123.61 | 181,011 | -1.57(-1.26%) |
Jun 18, 2020 | 124.36 | 126.15 | 124.35 | 125.19 | 76,092 | -0.34(-0.27%) |
Jun 17, 2020 | 126.89 | 126.95 | 125.28 | 125.53 | 107,987 | -1.14(-0.90%) |
Jun 16, 2020 | 129.31 | 129.38 | 124.85 | 126.67 | 149,311 | +2.69(+2.17%) |
Jun 15, 2020 | 118.65 | 124.86 | 118.43 | 123.97 | 142,179 | +1.44(+1.18%) |
Jun 12, 2020 | 124.88 | 125.26 | 119.62 | 122.53 | 134,571 | +2.26(+1.87%) |
Jun 11, 2020 | 123.99 | 124.98 | 120.16 | 120.28 | 277,200 | -9.65(-7.42%) |
Jun 10, 2020 | 132.66 | 132.68 | 129.34 | 129.92 | 483,878 | -3.12(-2.34%) |
Jun 09, 2020 | 134.25 | 134.25 | 132.42 | 133.04 | 271,003 | -3.41(-2.50%) |
Jun 08, 2020 | 135.97 | 136.59 | 135.52 | 136.45 | 574,143 | +2.38(+1.77%) |
Jun 05, 2020 | 134.39 | 136.22 | 133.51 | 134.07 | 233,256 | +4.87(+3.77%) |
Jun 04, 2020 | 127.92 | 129.20 | 127.10 | 129.20 | 148,941 | +1.35(+1.05%) |
Jun 03, 2020 | 125.00 | 128.10 | 125.00 | 127.86 | 163,793 | +4.70(+3.82%) |
Jun 02, 2020 | 122.53 | 123.51 | 122.16 | 123.16 | 186,867 | +1.39(+1.14%) |