Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 135.73 | 135.73 | 134.15 | 135.08 | 202,512 | -1.03(-0.75%) |
Aug 28, 2020 | 137.09 | 137.20 | 135.17 | 136.10 | 114,690 | -0.46(-0.33%) |
Aug 27, 2020 | 137.53 | 138.03 | 136.44 | 136.56 | 211,946 | +0.31(+0.23%) |
Aug 26, 2020 | 135.81 | 136.97 | 135.22 | 136.24 | 246,578 | +1.13(+0.84%) |
Aug 25, 2020 | 135.73 | 136.24 | 134.03 | 135.11 | 269,478 | -0.09(-0.07%) |
Aug 24, 2020 | 134.27 | 135.32 | 133.35 | 135.21 | 190,080 | +1.79(+1.34%) |
Aug 21, 2020 | 132.27 | 133.72 | 132.27 | 133.42 | 148,976 | +0.91(+0.68%) |
Aug 20, 2020 | 133.04 | 133.68 | 132.48 | 132.51 | 191,773 | -1.75(-1.30%) |
Aug 19, 2020 | 134.08 | 135.36 | 133.68 | 134.26 | 146,498 | +0.13(+0.10%) |
Aug 18, 2020 | 135.70 | 135.97 | 133.97 | 134.13 | 168,904 | -1.70(-1.25%) |
Aug 17, 2020 | 136.09 | 136.44 | 135.21 | 135.84 | 137,184 | +0.32(+0.23%) |
Aug 14, 2020 | 134.72 | 136.62 | 134.58 | 135.52 | 196,799 | -0.31(-0.23%) |
Aug 13, 2020 | 135.49 | 136.49 | 135.03 | 135.83 | 187,541 | -0.39(-0.29%) |
Aug 12, 2020 | 135.14 | 136.53 | 134.50 | 136.22 | 211,584 | +2.33(+1.74%) |
Aug 11, 2020 | 135.10 | 136.54 | 133.53 | 133.89 | 280,043 | -0.04(-0.03%) |
Aug 10, 2020 | 131.96 | 134.04 | 131.68 | 133.93 | 302,810 | +2.18(+1.65%) |
Aug 07, 2020 | 130.07 | 131.97 | 129.75 | 131.75 | 203,816 | +1.72(+1.33%) |
Aug 06, 2020 | 129.06 | 130.07 | 128.48 | 130.03 | 310,255 | +0.99(+0.77%) |
Aug 05, 2020 | 127.89 | 129.37 | 127.68 | 129.04 | 272,953 | +2.06(+1.62%) |
Aug 04, 2020 | 125.72 | 127.29 | 125.48 | 126.98 | 258,607 | +0.45(+0.36%) |
Aug 03, 2020 | 126.01 | 127.23 | 125.45 | 126.53 | 299,540 | +1.50(+1.20%) |
Jul 31, 2020 | 123.54 | 125.48 | 122.55 | 125.03 | 504,899 | +2.02(+1.64%) |
Jul 30, 2020 | 121.83 | 124.99 | 121.53 | 123.01 | 471,386 | -1.07(-0.86%) |
Jul 29, 2020 | 122.21 | 124.77 | 121.34 | 124.07 | 294,097 | +2.82(+2.32%) |
Jul 28, 2020 | 122.42 | 122.91 | 121.06 | 121.26 | 264,918 | -1.90(-1.54%) |
Jul 27, 2020 | 122.70 | 123.32 | 122.00 | 123.16 | 265,587 | +0.33(+0.27%) |
Jul 24, 2020 | 123.95 | 124.45 | 122.74 | 122.82 | 160,743 | -0.92(-0.74%) |
Jul 23, 2020 | 122.14 | 124.51 | 122.14 | 123.74 | 209,254 | +0.99(+0.81%) |
Jul 22, 2020 | 121.52 | 123.39 | 121.52 | 122.75 | 185,581 | +0.88(+0.72%) |
Jul 21, 2020 | 121.57 | 123.09 | 121.51 | 121.87 | 193,180 | +1.13(+0.94%) |
Jul 20, 2020 | 121.51 | 122.61 | 120.03 | 120.74 | 179,192 | -1.45(-1.19%) |
Jul 17, 2020 | 122.88 | 123.06 | 121.72 | 122.19 | 167,436 | +0.28(+0.23%) |
Jul 16, 2020 | 121.66 | 123.14 | 121.10 | 121.91 | 259,186 | -0.29(-0.24%) |
Jul 15, 2020 | 122.04 | 122.89 | 121.13 | 122.20 | 352,456 | +2.15(+1.79%) |
Jul 14, 2020 | 114.79 | 120.31 | 114.22 | 120.05 | 405,368 | +5.20(+4.53%) |
Jul 13, 2020 | 116.05 | 117.11 | 114.69 | 114.85 | 325,194 | -0.62(-0.54%) |
Jul 10, 2020 | 115.65 | 115.71 | 113.39 | 115.47 | 259,628 | -0.07(-0.06%) |
Jul 09, 2020 | 116.54 | 116.54 | 113.33 | 115.53 | 350,277 | -0.68(-0.58%) |
Jul 08, 2020 | 115.63 | 116.74 | 114.92 | 116.21 | 312,006 | +0.42(+0.36%) |
Jul 07, 2020 | 115.23 | 116.22 | 114.80 | 115.79 | 444,256 | -0.72(-0.62%) |
Jul 06, 2020 | 116.96 | 117.16 | 115.12 | 116.51 | 145,979 | +1.77(+1.54%) |
Jul 02, 2020 | 115.56 | 116.84 | 114.47 | 114.74 | 139,584 | +0.84(+0.74%) |
Jul 01, 2020 | 116.93 | 116.93 | 113.22 | 113.90 | 243,164 | -2.22(-1.91%) |
Jun 30, 2020 | 113.72 | 116.28 | 113.33 | 116.12 | 429,801 | +3.02(+2.67%) |
Jun 29, 2020 | 111.03 | 113.51 | 110.63 | 113.10 | 426,655 | +3.07(+2.79%) |
Jun 26, 2020 | 110.86 | 110.97 | 108.60 | 110.04 | 1,173,132 | -1.07(-0.97%) |
Jun 25, 2020 | 109.92 | 111.23 | 108.54 | 111.11 | 570,132 | +0.92(+0.83%) |
Jun 24, 2020 | 115.12 | 115.41 | 110.14 | 110.19 | 474,594 | -6.02(-5.18%) |
Jun 23, 2020 | 118.34 | 118.84 | 115.85 | 116.22 | 334,775 | -0.33(-0.28%) |
Jun 22, 2020 | 116.23 | 117.14 | 113.75 | 116.54 | 251,338 | -0.36(-0.31%) |
Jun 19, 2020 | 118.46 | 119.66 | 115.20 | 116.90 | 514,723 | -0.55(-0.47%) |
Jun 18, 2020 | 117.91 | 119.72 | 116.82 | 117.45 | 302,848 | -1.79(-1.50%) |
Jun 17, 2020 | 118.84 | 119.62 | 117.05 | 119.24 | 401,899 | +1.10(+0.93%) |
Jun 16, 2020 | 120.27 | 120.83 | 116.53 | 118.13 | 231,001 | +1.97(+1.70%) |
Jun 15, 2020 | 112.14 | 117.46 | 111.60 | 116.16 | 319,455 | +0.59(+0.51%) |
Jun 12, 2020 | 117.40 | 118.33 | 111.79 | 115.57 | 294,389 | +1.47(+1.29%) |
Jun 11, 2020 | 117.47 | 117.63 | 113.97 | 114.09 | 498,725 | -7.77(-6.38%) |
Jun 10, 2020 | 125.33 | 125.40 | 121.13 | 121.87 | 394,122 | -3.81(-3.03%) |
Jun 09, 2020 | 125.39 | 126.64 | 124.32 | 125.67 | 291,989 | -1.94(-1.52%) |
Jun 08, 2020 | 127.86 | 129.57 | 127.19 | 127.61 | 282,033 | -0.04(-0.03%) |
Jun 05, 2020 | 127.87 | 129.33 | 126.82 | 127.65 | 319,003 | +3.92(+3.17%) |
Jun 04, 2020 | 120.48 | 124.28 | 119.50 | 123.73 | 409,050 | +2.21(+1.82%) |
Jun 03, 2020 | 121.02 | 122.60 | 120.94 | 121.52 | 286,409 | +2.33(+1.96%) |
Jun 02, 2020 | 116.64 | 119.38 | 116.40 | 119.18 | 602,066 | +3.40(+2.94%) |