Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 141.14 | 142.74 | 140.81 | 142.34 | 33,036 | +1.53(+1.09%) |
Aug 28, 2020 | 141.00 | 141.00 | 140.10 | 140.81 | 6,060 | +0.68(+0.48%) |
Aug 27, 2020 | 139.60 | 140.96 | 139.60 | 140.13 | 20,675 | +0.70(+0.50%) |
Aug 26, 2020 | 138.72 | 139.55 | 138.28 | 139.43 | 37,932 | +1.23(+0.89%) |
Aug 25, 2020 | 138.29 | 138.66 | 137.62 | 138.20 | 8,425 | -0.31(-0.23%) |
Aug 24, 2020 | 138.54 | 138.54 | 136.83 | 138.51 | 10,343 | +1.34(+0.98%) |
Aug 21, 2020 | 136.72 | 137.52 | 136.36 | 137.17 | 12,877 | +0.64(+0.47%) |
Aug 20, 2020 | 135.04 | 136.71 | 135.04 | 136.53 | 9,837 | +0.80(+0.59%) |
Aug 19, 2020 | 136.61 | 136.68 | 135.43 | 135.73 | 536,309 | -0.71(-0.52%) |
Aug 18, 2020 | 136.40 | 136.84 | 135.61 | 136.44 | 17,654 | +0.95(+0.70%) |
Aug 17, 2020 | 133.95 | 135.49 | 133.95 | 135.49 | 68,687 | +1.98(+1.48%) |
Aug 14, 2020 | 133.41 | 133.90 | 133.21 | 133.51 | 8,548 | -0.01(-0.01%) |
Aug 13, 2020 | 133.09 | 133.99 | 133.09 | 133.52 | 17,201 | +0.40(+0.30%) |
Aug 12, 2020 | 131.54 | 133.42 | 131.54 | 133.12 | 16,450 | +3.00(+2.30%) |
Aug 11, 2020 | 131.76 | 131.76 | 129.89 | 130.12 | 9,495 | -1.09(-0.83%) |
Aug 10, 2020 | 130.54 | 131.25 | 130.54 | 131.21 | 61,465 | +0.88(+0.68%) |
Aug 07, 2020 | 129.98 | 130.33 | 129.50 | 130.33 | 6,817 | +0.12(+0.09%) |
Aug 06, 2020 | 130.39 | 130.42 | 129.73 | 130.21 | 8,099 | -0.16(-0.12%) |
Aug 05, 2020 | 129.95 | 130.41 | 129.95 | 130.37 | 12,426 | +0.58(+0.45%) |
Aug 04, 2020 | 128.74 | 129.80 | 128.74 | 129.79 | 13,485 | +0.98(+0.76%) |
Aug 03, 2020 | 128.32 | 129.02 | 128.10 | 128.81 | 62,686 | +0.53(+0.42%) |
Jul 31, 2020 | 128.72 | 128.72 | 126.91 | 128.27 | 7,033 | -0.50(-0.39%) |
Jul 30, 2020 | 128.36 | 129.22 | 128.36 | 128.77 | 4,225 | -0.45(-0.35%) |
Jul 29, 2020 | 128.72 | 129.36 | 128.72 | 129.22 | 15,421 | +1.02(+0.80%) |
Jul 28, 2020 | 128.66 | 129.26 | 128.19 | 128.19 | 6,542 | -0.60(-0.46%) |
Jul 27, 2020 | 126.89 | 128.85 | 126.78 | 128.79 | 9,078 | +1.90(+1.50%) |
Jul 24, 2020 | 127.20 | 127.60 | 126.58 | 126.89 | 18,504 | -0.84(-0.66%) |
Jul 23, 2020 | 128.82 | 129.38 | 127.23 | 127.73 | 21,243 | -0.28(-0.22%) |
Jul 22, 2020 | 127.15 | 128.00 | 126.88 | 128.00 | 41,860 | +1.33(+1.05%) |
Jul 21, 2020 | 127.06 | 127.96 | 126.66 | 126.67 | 13,222 | +0.40(+0.31%) |
Jul 20, 2020 | 125.76 | 126.42 | 124.81 | 126.27 | 7,463 | +0.21(+0.17%) |
Jul 17, 2020 | 126.28 | 126.32 | 125.82 | 126.06 | 12,985 | +0.28(+0.23%) |
Jul 16, 2020 | 125.30 | 125.90 | 125.16 | 125.78 | 17,007 | -0.03(-0.03%) |
Jul 15, 2020 | 126.08 | 126.17 | 125.30 | 125.81 | 58,954 | +1.14(+0.91%) |
Jul 14, 2020 | 122.89 | 124.68 | 122.47 | 124.68 | 12,811 | +1.89(+1.54%) |
Jul 13, 2020 | 124.77 | 126.14 | 122.59 | 122.78 | 28,258 | -0.86(-0.69%) |
Jul 10, 2020 | 120.14 | 123.75 | 120.14 | 123.64 | 43,285 | +3.31(+2.75%) |
Jul 09, 2020 | 122.10 | 122.10 | 119.81 | 120.33 | 14,126 | -1.39(-1.14%) |
Jul 08, 2020 | 121.48 | 121.92 | 120.75 | 121.72 | 12,769 | +0.20(+0.17%) |
Jul 07, 2020 | 121.11 | 122.21 | 121.11 | 121.52 | 12,037 | -0.05(-0.04%) |
Jul 06, 2020 | 121.00 | 121.66 | 120.69 | 121.57 | 83,038 | +2.10(+1.76%) |
Jul 02, 2020 | 120.44 | 120.64 | 119.31 | 119.48 | 37,442 | +1.22(+1.03%) |
Jul 01, 2020 | 118.29 | 118.92 | 118.19 | 118.26 | 163,315 | +0.39(+0.33%) |
Jun 30, 2020 | 116.33 | 118.27 | 116.33 | 117.87 | 33,194 | +1.62(+1.39%) |
Jun 29, 2020 | 114.69 | 116.25 | 114.69 | 116.25 | 8,318 | +2.33(+2.04%) |
Jun 26, 2020 | 116.71 | 116.71 | 113.66 | 113.92 | 17,422 | -2.66(-2.28%) |
Jun 25, 2020 | 115.00 | 116.58 | 115.00 | 116.58 | 8,314 | +0.96(+0.83%) |
Jun 24, 2020 | 117.33 | 117.33 | 115.22 | 115.62 | 66,247 | -2.54(-2.15%) |
Jun 23, 2020 | 118.82 | 119.20 | 118.10 | 118.16 | 82,562 | +0.19(+0.16%) |
Jun 22, 2020 | 117.93 | 118.15 | 117.32 | 117.97 | 177,636 | -0.16(-0.13%) |
Jun 19, 2020 | 120.79 | 120.79 | 118.02 | 118.13 | 16,123 | -0.94(-0.79%) |
Jun 18, 2020 | 118.24 | 119.42 | 118.24 | 119.07 | 12,463 | +0.45(+0.38%) |
Jun 17, 2020 | 119.16 | 119.48 | 118.39 | 118.62 | 15,908 | -0.25(-0.21%) |
Jun 16, 2020 | 120.13 | 120.13 | 117.43 | 118.88 | 43,296 | +1.84(+1.57%) |
Jun 15, 2020 | 113.00 | 117.04 | 113.00 | 117.04 | 8,956 | +1.96(+1.71%) |
Jun 12, 2020 | 117.23 | 117.23 | 113.73 | 115.07 | 24,217 | +0.46(+0.40%) |
Jun 11, 2020 | 117.77 | 118.38 | 114.09 | 114.61 | 28,025 | -5.98(-4.96%) |
Jun 10, 2020 | 120.86 | 121.14 | 120.20 | 120.59 | 24,702 | +0.23(+0.19%) |
Jun 09, 2020 | 120.77 | 120.77 | 119.70 | 120.36 | 157,155 | -1.60(-1.31%) |
Jun 08, 2020 | 120.72 | 121.96 | 120.58 | 121.96 | 114,377 | +2.05(+1.71%) |
Jun 05, 2020 | 119.40 | 120.21 | 119.00 | 119.91 | 9,882 | +2.46(+2.09%) |
Jun 04, 2020 | 117.69 | 118.29 | 116.73 | 117.45 | 11,272 | -0.81(-0.68%) |
Jun 03, 2020 | 117.38 | 118.61 | 117.38 | 118.26 | 58,539 | +1.30(+1.11%) |
Jun 02, 2020 | 116.62 | 117.01 | 116.29 | 116.96 | 77,803 | +0.45(+0.39%) |