Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 112.91 | 113.20 | 112.89 | 113.01 | 3,519,454 | +0.12(+0.11%) |
Aug 28, 2020 | 112.92 | 113.03 | 112.78 | 112.89 | 2,448,471 | +0.19(+0.17%) |
Aug 27, 2020 | 113.34 | 113.34 | 112.70 | 112.70 | 5,024,373 | -0.40(-0.35%) |
Aug 26, 2020 | 113.04 | 113.16 | 112.89 | 113.10 | 3,588,417 | -0.04(-0.03%) |
Aug 25, 2020 | 113.06 | 113.21 | 112.90 | 113.14 | 3,830,759 | -0.28(-0.25%) |
Aug 24, 2020 | 113.55 | 113.66 | 113.40 | 113.42 | 2,123,389 | -0.16(-0.14%) |
Aug 21, 2020 | 113.57 | 113.60 | 113.39 | 113.58 | 2,261,814 | +0.08(+0.07%) |
Aug 20, 2020 | 113.51 | 113.54 | 113.42 | 113.49 | 3,096,964 | +0.33(+0.29%) |
Aug 19, 2020 | 113.37 | 113.44 | 113.14 | 113.17 | 4,831,765 | -0.15(-0.13%) |
Aug 18, 2020 | 113.24 | 113.39 | 113.17 | 113.32 | 1,993,073 | +0.19(+0.17%) |
Aug 17, 2020 | 113.18 | 113.31 | 113.09 | 113.12 | 3,610,289 | +0.19(+0.16%) |
Aug 14, 2020 | 112.98 | 113.08 | 112.93 | 112.94 | 2,927,585 | +0.06(+0.05%) |
Aug 13, 2020 | 113.09 | 113.19 | 112.77 | 112.88 | 6,180,706 | -0.23(-0.21%) |
Aug 12, 2020 | 113.14 | 113.24 | 112.97 | 113.11 | 5,954,614 | -0.33(-0.29%) |
Aug 11, 2020 | 113.43 | 113.50 | 113.18 | 113.45 | 7,705,533 | -0.39(-0.34%) |
Aug 10, 2020 | 114.12 | 114.14 | 113.84 | 113.84 | 2,144,979 | -0.12(-0.11%) |
Aug 07, 2020 | 114.24 | 114.30 | 113.92 | 113.96 | 2,541,047 | -0.24(-0.21%) |
Aug 06, 2020 | 114.29 | 114.45 | 114.14 | 114.20 | 2,458,521 | +0.13(+0.11%) |
Aug 05, 2020 | 114.16 | 114.19 | 114.03 | 114.07 | 2,605,972 | -0.38(-0.33%) |
Aug 04, 2020 | 114.24 | 114.48 | 114.20 | 114.45 | 4,130,949 | +0.39(+0.34%) |
Aug 03, 2020 | 113.95 | 114.07 | 113.89 | 114.06 | 7,091,988 | -0.06(-0.05%) |
Jul 31, 2020 | 113.97 | 114.20 | 113.92 | 114.12 | 4,346,529 | +0.04(+0.03%) |
Jul 30, 2020 | 114.07 | 114.10 | 114.00 | 114.08 | 30,487,546 | +0.15(+0.13%) |
Jul 29, 2020 | 113.79 | 113.93 | 113.66 | 113.93 | 2,016,800 | +0.15(+0.13%) |
Jul 28, 2020 | 113.65 | 113.81 | 113.61 | 113.78 | 2,012,618 | +0.27(+0.24%) |
Jul 27, 2020 | 113.78 | 113.80 | 113.48 | 113.51 | 2,126,944 | -0.18(-0.16%) |
Jul 24, 2020 | 113.65 | 113.77 | 113.63 | 113.69 | 3,653,852 | -0.06(-0.05%) |
Jul 23, 2020 | 113.77 | 113.79 | 113.64 | 113.75 | 2,159,193 | +0.11(+0.10%) |
Jul 22, 2020 | 113.74 | 113.74 | 113.59 | 113.63 | 2,616,517 | +0.04(+0.03%) |
Jul 21, 2020 | 113.52 | 113.63 | 113.48 | 113.60 | 3,474,010 | +0.12(+0.11%) |
Jul 20, 2020 | 113.56 | 113.58 | 113.39 | 113.48 | 2,901,038 | +0.07(+0.07%) |
Jul 17, 2020 | 113.48 | 113.51 | 113.35 | 113.40 | 2,588,203 | -0.03(-0.02%) |
Jul 16, 2020 | 113.52 | 113.61 | 113.43 | 113.43 | 2,052,221 | +0.08(+0.07%) |
Jul 15, 2020 | 113.22 | 113.46 | 113.20 | 113.35 | 2,244,044 | -0.04(-0.03%) |
Jul 14, 2020 | 113.54 | 113.59 | 113.36 | 113.38 | 1,852,850 | -0.01(-0.01%) |
Jul 13, 2020 | 113.10 | 113.41 | 113.08 | 113.39 | 2,207,165 | +0.12(+0.11%) |
Jul 10, 2020 | 113.61 | 113.64 | 113.23 | 113.27 | 2,086,424 | -0.24(-0.21%) |
Jul 09, 2020 | 113.16 | 113.60 | 113.15 | 113.51 | 2,980,087 | +0.46(+0.41%) |
Jul 08, 2020 | 113.11 | 113.25 | 113.01 | 113.05 | 2,256,245 | -0.20(-0.18%) |
Jul 07, 2020 | 113.03 | 113.32 | 112.97 | 113.25 | 3,142,651 | +0.31(+0.27%) |
Jul 06, 2020 | 112.83 | 112.96 | 112.71 | 112.95 | 3,036,609 | -0.17(-0.15%) |
Jul 02, 2020 | 112.85 | 113.13 | 112.77 | 113.11 | 3,286,476 | +0.14(+0.12%) |
Jul 01, 2020 | 112.94 | 113.05 | 112.77 | 112.97 | 9,056,844 | -0.18(-0.16%) |
Jun 30, 2020 | 113.40 | 113.45 | 113.08 | 113.15 | 4,444,712 | -0.20(-0.18%) |
Jun 29, 2020 | 113.21 | 113.40 | 113.20 | 113.36 | 30,838,774 | +0.11(+0.10%) |
Jun 26, 2020 | 113.09 | 113.34 | 113.06 | 113.24 | 3,676,973 | +0.31(+0.27%) |
Jun 25, 2020 | 113.09 | 113.11 | 112.91 | 112.94 | 1,778,150 | +0.02(+0.02%) |
Jun 24, 2020 | 112.61 | 112.96 | 112.61 | 112.92 | 2,488,708 | +0.21(+0.19%) |
Jun 23, 2020 | 112.63 | 112.74 | 112.57 | 112.70 | 2,165,505 | -0.04(-0.03%) |
Jun 22, 2020 | 112.96 | 113.00 | 112.68 | 112.74 | 2,461,005 | -0.10(-0.09%) |
Jun 19, 2020 | 112.56 | 112.91 | 112.56 | 112.84 | 2,189,877 | +0.04(+0.03%) |
Jun 18, 2020 | 112.82 | 112.86 | 112.73 | 112.81 | 1,825,208 | +0.25(+0.22%) |
Jun 17, 2020 | 112.49 | 112.59 | 112.31 | 112.56 | 2,486,125 | +0.18(+0.16%) |
Jun 16, 2020 | 112.19 | 112.59 | 112.09 | 112.38 | 5,656,719 | -0.23(-0.21%) |
Jun 15, 2020 | 112.96 | 113.03 | 112.61 | 112.61 | 2,862,873 | -0.09(-0.08%) |
Jun 12, 2020 | 112.75 | 112.96 | 112.65 | 112.70 | 3,286,000 | -0.25(-0.22%) |
Jun 11, 2020 | 112.97 | 113.13 | 112.89 | 112.96 | 6,855,770 | +0.40(+0.36%) |
Jun 10, 2020 | 111.98 | 112.56 | 111.92 | 112.56 | 5,325,586 | +0.83(+0.75%) |
Jun 09, 2020 | 111.76 | 111.91 | 111.65 | 111.72 | 3,488,119 | +0.40(+0.36%) |
Jun 08, 2020 | 111.11 | 111.42 | 111.10 | 111.32 | 3,570,119 | +0.12(+0.11%) |
Jun 05, 2020 | 111.04 | 111.24 | 110.81 | 111.20 | 11,429,324 | -0.56(-0.50%) |
Jun 04, 2020 | 112.03 | 112.04 | 111.70 | 111.76 | 5,109,639 | -0.45(-0.40%) |
Jun 03, 2020 | 112.50 | 112.52 | 112.11 | 112.20 | 4,552,357 | -0.67(-0.59%) |
Jun 02, 2020 | 112.93 | 113.03 | 112.80 | 112.87 | 5,074,923 | -0.19(-0.16%) |