Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.16 | 138.47 | 137.14 | 138.34 | 1,309,092 | +1.10(+0.81%) |
Aug 28, 2020 | 136.90 | 137.30 | 135.61 | 137.23 | 1,023,513 | +0.26(+0.19%) |
Aug 27, 2020 | 137.29 | 138.19 | 136.92 | 136.97 | 1,025,646 | +0.18(+0.13%) |
Aug 26, 2020 | 136.65 | 137.46 | 136.34 | 136.79 | 1,412,337 | -0.04(-0.03%) |
Aug 25, 2020 | 138.27 | 138.27 | 136.61 | 136.84 | 1,333,938 | -1.20(-0.87%) |
Aug 24, 2020 | 137.96 | 138.63 | 137.51 | 138.04 | 1,144,687 | +0.11(+0.08%) |
Aug 21, 2020 | 138.00 | 138.21 | 136.92 | 137.93 | 1,544,678 | -0.24(-0.17%) |
Aug 20, 2020 | 137.67 | 138.47 | 137.10 | 138.17 | 851,581 | +0.19(+0.14%) |
Aug 19, 2020 | 138.50 | 138.92 | 137.70 | 137.98 | 1,214,967 | -0.24(-0.17%) |
Aug 18, 2020 | 138.29 | 138.99 | 136.94 | 138.21 | 2,519,245 | -0.17(-0.12%) |
Aug 17, 2020 | 138.50 | 139.32 | 138.16 | 138.38 | 1,370,397 | -0.37(-0.27%) |
Aug 14, 2020 | 138.92 | 139.17 | 138.32 | 138.75 | 1,338,835 | -0.20(-0.15%) |
Aug 13, 2020 | 139.18 | 139.55 | 138.39 | 138.95 | 954,667 | -0.33(-0.24%) |
Aug 12, 2020 | 137.31 | 140.44 | 136.93 | 139.28 | 1,250,882 | +2.67(+1.96%) |
Aug 11, 2020 | 138.44 | 138.88 | 136.07 | 136.61 | 1,874,204 | -2.02(-1.45%) |
Aug 10, 2020 | 138.21 | 139.36 | 137.82 | 138.63 | 2,099,486 | +0.73(+0.53%) |
Aug 07, 2020 | 137.23 | 138.82 | 137.19 | 137.90 | 1,879,844 | +0.69(+0.50%) |
Aug 06, 2020 | 136.50 | 137.56 | 136.10 | 137.21 | 1,247,507 | +0.55(+0.40%) |
Aug 05, 2020 | 136.56 | 137.29 | 136.04 | 136.65 | 1,542,099 | -0.40(-0.29%) |
Aug 04, 2020 | 133.29 | 137.06 | 132.79 | 137.06 | 2,162,086 | +4.12(+3.10%) |
Aug 03, 2020 | 132.93 | 133.71 | 132.47 | 132.94 | 1,218,069 | -0.39(-0.29%) |
Jul 31, 2020 | 132.49 | 133.74 | 131.90 | 133.32 | 2,175,209 | +0.07(+0.05%) |
Jul 30, 2020 | 133.29 | 133.29 | 131.72 | 133.25 | 1,361,239 | -0.07(-0.05%) |
Jul 29, 2020 | 132.21 | 133.93 | 131.53 | 133.32 | 2,122,174 | +1.10(+0.84%) |
Jul 28, 2020 | 129.51 | 132.22 | 129.34 | 132.22 | 2,928,822 | +2.98(+2.31%) |
Jul 27, 2020 | 129.02 | 129.97 | 128.11 | 129.24 | 1,884,578 | +0.04(+0.03%) |
Jul 24, 2020 | 129.58 | 130.57 | 128.60 | 129.20 | 2,006,314 | +0.01(+0.01%) |
Jul 23, 2020 | 127.53 | 130.97 | 127.15 | 129.19 | 4,078,809 | +2.66(+2.10%) |
Jul 22, 2020 | 126.08 | 126.97 | 124.88 | 126.53 | 1,435,715 | +0.44(+0.35%) |
Jul 21, 2020 | 126.23 | 126.95 | 125.04 | 126.10 | 1,287,360 | +0.97(+0.78%) |
Jul 20, 2020 | 126.68 | 126.82 | 124.77 | 125.12 | 2,149,243 | -1.47(-1.16%) |
Jul 17, 2020 | 126.61 | 127.07 | 126.01 | 126.59 | 1,382,399 | +0.61(+0.48%) |
Jul 16, 2020 | 126.02 | 126.81 | 124.88 | 125.99 | 1,196,130 | +0.35(+0.28%) |
Jul 15, 2020 | 126.46 | 127.15 | 125.16 | 125.64 | 1,461,776 | -0.60(-0.47%) |
Jul 14, 2020 | 124.72 | 126.54 | 124.67 | 126.24 | 1,606,542 | +1.60(+1.28%) |
Jul 13, 2020 | 125.48 | 126.87 | 124.25 | 124.64 | 1,680,460 | -0.96(-0.77%) |
Jul 10, 2020 | 125.11 | 126.08 | 124.34 | 125.60 | 1,223,996 | +0.89(+0.72%) |
Jul 09, 2020 | 125.40 | 126.15 | 124.48 | 124.71 | 1,379,415 | -0.99(-0.79%) |
Jul 08, 2020 | 124.86 | 125.83 | 124.61 | 125.70 | 1,380,053 | +0.73(+0.58%) |
Jul 07, 2020 | 124.79 | 126.17 | 124.28 | 124.97 | 1,497,584 | -0.18(-0.15%) |
Jul 06, 2020 | 126.09 | 126.65 | 124.32 | 125.16 | 1,227,475 | -0.41(-0.33%) |
Jul 02, 2020 | 125.51 | 126.31 | 124.87 | 125.57 | 1,197,311 | +1.15(+0.92%) |
Jul 01, 2020 | 123.78 | 125.17 | 123.65 | 124.42 | 1,088,661 | +0.47(+0.38%) |
Jun 30, 2020 | 122.64 | 124.35 | 122.55 | 123.95 | 1,715,890 | +1.67(+1.36%) |
Jun 29, 2020 | 121.10 | 122.80 | 120.26 | 122.28 | 1,224,047 | +2.25(+1.87%) |
Jun 26, 2020 | 121.88 | 122.72 | 119.26 | 120.04 | 2,869,373 | -1.67(-1.37%) |
Jun 25, 2020 | 121.46 | 121.77 | 120.03 | 121.70 | 1,489,642 | +0.77(+0.64%) |
Jun 24, 2020 | 122.76 | 123.39 | 120.85 | 120.93 | 1,850,061 | -2.32(-1.88%) |
Jun 23, 2020 | 124.98 | 125.69 | 122.91 | 123.25 | 2,025,165 | -1.32(-1.06%) |
Jun 22, 2020 | 125.14 | 125.77 | 123.68 | 124.57 | 1,253,159 | -1.67(-1.32%) |
Jun 19, 2020 | 126.74 | 127.03 | 124.24 | 126.24 | 6,055,095 | +1.36(+1.09%) |
Jun 18, 2020 | 124.57 | 125.28 | 124.16 | 124.88 | 1,296,958 | +0.32(+0.25%) |
Jun 17, 2020 | 123.71 | 125.48 | 123.33 | 124.56 | 1,575,253 | +1.24(+1.00%) |
Jun 16, 2020 | 123.41 | 124.00 | 122.03 | 123.33 | 1,654,444 | +1.34(+1.10%) |
Jun 15, 2020 | 118.26 | 122.34 | 117.30 | 121.98 | 2,159,566 | +2.78(+2.33%) |
Jun 12, 2020 | 120.39 | 121.33 | 118.57 | 119.20 | 1,863,878 | -0.90(-0.75%) |
Jun 11, 2020 | 122.52 | 123.16 | 119.71 | 120.11 | 2,404,167 | -1.35(-1.11%) |
Jun 10, 2020 | 121.74 | 122.37 | 120.88 | 121.46 | 1,676,947 | -0.06(-0.05%) |
Jun 09, 2020 | 122.04 | 122.15 | 120.05 | 121.52 | 1,819,159 | -0.30(-0.24%) |
Jun 08, 2020 | 120.33 | 122.13 | 120.20 | 121.82 | 2,235,100 | -0.32(-0.26%) |
Jun 05, 2020 | 120.91 | 123.35 | 118.77 | 122.13 | 2,768,105 | +1.37(+1.13%) |
Jun 04, 2020 | 122.82 | 123.45 | 120.50 | 120.76 | 1,727,749 | -2.52(-2.04%) |
Jun 03, 2020 | 124.76 | 124.76 | 123.00 | 123.28 | 1,629,121 | -0.34(-0.27%) |
Jun 02, 2020 | 122.40 | 123.66 | 122.01 | 123.62 | 1,396,899 | +0.67(+0.54%) |