Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 132.80 | 132.80 | 131.84 | 131.84 | 19,333 | -1.00(-0.75%) |
Aug 28, 2020 | 132.41 | 132.89 | 132.12 | 132.84 | 1,858 | +0.67(+0.50%) |
Aug 27, 2020 | 132.88 | 132.88 | 131.79 | 132.17 | 2,070 | -0.46(-0.34%) |
Aug 26, 2020 | 131.80 | 132.80 | 131.80 | 132.62 | 2,305 | +1.19(+0.90%) |
Aug 25, 2020 | 130.87 | 131.44 | 130.87 | 131.44 | 1,116 | +0.42(+0.32%) |
Aug 24, 2020 | 130.63 | 131.02 | 130.63 | 131.02 | 1,434 | +1.82(+1.41%) |
Aug 21, 2020 | 128.45 | 129.27 | 128.18 | 129.20 | 19,104 | +0.41(+0.32%) |
Aug 20, 2020 | 128.62 | 128.88 | 128.62 | 128.79 | 2,325 | -0.36(-0.28%) |
Aug 19, 2020 | 130.20 | 130.20 | 129.15 | 129.15 | 28,802 | -0.97(-0.74%) |
Aug 18, 2020 | 130.18 | 130.18 | 129.54 | 130.12 | 19,803 | +0.89(+0.69%) |
Aug 17, 2020 | 129.28 | 129.28 | 129.22 | 129.22 | 52,232 | +1.25(+0.98%) |
Aug 14, 2020 | 127.98 | 127.98 | 127.98 | 127.98 | 206 | -0.17(-0.14%) |
Aug 13, 2020 | 128.42 | 129.02 | 128.15 | 128.15 | 4,221 | -0.35(-0.27%) |
Aug 12, 2020 | 128.34 | 128.57 | 127.88 | 128.50 | 5,301 | +2.09(+1.65%) |
Aug 11, 2020 | 127.54 | 127.86 | 126.41 | 126.41 | 57,261 | +0.74(+0.59%) |
Aug 10, 2020 | 125.02 | 125.67 | 125.02 | 125.67 | 2,891 | +1.05(+0.84%) |
Aug 07, 2020 | 124.38 | 124.61 | 124.26 | 124.61 | 439,202 | +0.06(+0.05%) |
Aug 06, 2020 | 123.75 | 124.57 | 123.73 | 124.55 | 26,345 | +0.67(+0.54%) |
Aug 05, 2020 | 123.53 | 124.11 | 123.53 | 123.89 | 2,331 | +1.21(+0.98%) |
Aug 04, 2020 | 121.75 | 122.68 | 121.75 | 122.68 | 137,374 | +1.15(+0.95%) |
Aug 03, 2020 | 121.23 | 121.53 | 121.16 | 121.53 | 4,699 | +1.32(+1.10%) |
Jul 31, 2020 | 120.17 | 121.58 | 119.54 | 120.21 | 3,511 | -1.29(-1.06%) |
Jul 30, 2020 | 120.41 | 121.58 | 119.88 | 121.50 | 2,680 | -0.69(-0.56%) |
Jul 29, 2020 | 121.68 | 122.41 | 121.65 | 122.19 | 4,089 | +1.03(+0.85%) |
Jul 28, 2020 | 121.70 | 122.00 | 121.15 | 121.15 | 5,589 | -1.01(-0.83%) |
Jul 27, 2020 | 122.14 | 122.16 | 122.01 | 122.16 | 1,076 | +0.89(+0.73%) |
Jul 24, 2020 | 120.95 | 121.30 | 120.95 | 121.27 | 1,239 | -0.05(-0.04%) |
Jul 23, 2020 | 122.63 | 122.77 | 121.03 | 121.32 | 3,667 | -1.23(-1.01%) |
Jul 22, 2020 | 121.62 | 122.56 | 121.62 | 122.56 | 1,252 | +0.59(+0.49%) |
Jul 21, 2020 | 122.57 | 122.57 | 121.96 | 121.96 | 1,741 | +0.28(+0.23%) |
Jul 20, 2020 | 120.64 | 121.71 | 120.39 | 121.68 | 4,452 | +1.02(+0.84%) |
Jul 17, 2020 | 120.83 | 120.94 | 120.66 | 120.66 | 2,478 | -0.00(-0.00%) |
Jul 16, 2020 | 120.36 | 120.78 | 120.36 | 120.67 | 1,588 | -0.82(-0.67%) |
Jul 15, 2020 | 121.55 | 121.63 | 120.26 | 121.48 | 1,777 | +2.02(+1.69%) |
Jul 14, 2020 | 117.91 | 119.53 | 116.99 | 119.46 | 40,952 | +1.05(+0.89%) |
Jul 13, 2020 | 120.38 | 121.45 | 118.31 | 118.41 | 46,263 | -0.87(-0.73%) |
Jul 10, 2020 | 118.02 | 119.28 | 117.90 | 119.28 | 11,669 | +1.42(+1.21%) |
Jul 09, 2020 | 118.40 | 118.40 | 117.03 | 117.86 | 5,382 | -0.47(-0.40%) |
Jul 08, 2020 | 117.59 | 118.33 | 117.35 | 118.33 | 2,041 | +1.05(+0.89%) |
Jul 07, 2020 | 118.38 | 118.39 | 117.28 | 117.28 | 9,233 | -1.82(-1.53%) |
Jul 06, 2020 | 118.59 | 119.10 | 118.59 | 119.10 | 5,207 | +2.45(+2.10%) |
Jul 02, 2020 | 117.68 | 117.68 | 116.65 | 116.65 | 7,641 | +1.06(+0.91%) |
Jul 01, 2020 | 114.99 | 115.94 | 114.99 | 115.59 | 6,293 | +0.50(+0.44%) |
Jun 30, 2020 | 113.84 | 115.59 | 113.67 | 115.09 | 16,187 | +0.90(+0.79%) |
Jun 29, 2020 | 112.26 | 114.28 | 112.26 | 114.19 | 3,680 | +1.41(+1.25%) |
Jun 26, 2020 | 114.70 | 114.70 | 112.63 | 112.77 | 14,973 | -2.15(-1.87%) |
Jun 25, 2020 | 114.15 | 114.92 | 113.71 | 114.92 | 5,581 | +0.50(+0.44%) |
Jun 24, 2020 | 116.33 | 116.33 | 113.71 | 114.42 | 8,837 | -2.81(-2.40%) |
Jun 23, 2020 | 117.92 | 117.92 | 117.13 | 117.23 | 12,782 | +0.98(+0.84%) |
Jun 22, 2020 | 115.17 | 116.25 | 115.17 | 116.25 | 9,633 | +1.36(+1.18%) |
Jun 19, 2020 | 117.58 | 117.58 | 114.71 | 114.89 | 4,234 | -0.92(-0.79%) |
Jun 18, 2020 | 115.65 | 116.27 | 115.65 | 115.81 | 4,588 | -0.59(-0.51%) |
Jun 17, 2020 | 117.24 | 117.24 | 116.29 | 116.41 | 8,610 | +0.17(+0.15%) |
Jun 16, 2020 | 117.80 | 117.80 | 114.80 | 116.24 | 49,498 | +1.86(+1.62%) |
Jun 15, 2020 | 111.76 | 114.38 | 111.76 | 114.38 | 2,991 | +0.18(+0.16%) |
Jun 12, 2020 | 115.57 | 115.57 | 112.24 | 114.20 | 5,186 | +1.96(+1.75%) |
Jun 11, 2020 | 115.19 | 116.02 | 112.24 | 112.24 | 27,197 | -7.00(-5.87%) |
Jun 10, 2020 | 120.25 | 120.25 | 118.89 | 119.23 | 2,853 | -0.68(-0.57%) |
Jun 09, 2020 | 119.54 | 120.28 | 119.25 | 119.92 | 5,123 | -1.51(-1.24%) |
Jun 08, 2020 | 120.86 | 121.43 | 120.29 | 121.42 | 12,780 | +1.41(+1.18%) |
Jun 05, 2020 | 120.08 | 120.71 | 120.01 | 120.01 | 11,824 | +3.12(+2.67%) |
Jun 04, 2020 | 117.39 | 117.84 | 116.67 | 116.89 | 11,035 | -0.88(-0.75%) |
Jun 03, 2020 | 116.34 | 118.01 | 116.34 | 117.77 | 5,979 | +2.73(+2.37%) |
Jun 02, 2020 | 114.42 | 115.08 | 114.20 | 115.04 | 12,571 | +1.27(+1.12%) |