Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.48 | 131.48 | 129.49 | 129.82 | 278,387 | -1.66(-1.26%) |
Aug 28, 2020 | 130.80 | 131.54 | 129.61 | 131.48 | 300,100 | +0.76(+0.58%) |
Aug 27, 2020 | 131.68 | 132.79 | 129.80 | 130.72 | 194,374 | -0.79(-0.60%) |
Aug 26, 2020 | 132.10 | 132.10 | 129.96 | 131.51 | 251,554 | -0.55(-0.42%) |
Aug 25, 2020 | 132.50 | 134.26 | 130.50 | 132.06 | 365,746 | +0.41(+0.31%) |
Aug 24, 2020 | 129.01 | 132.40 | 128.73 | 131.65 | 473,783 | +3.51(+2.74%) |
Aug 21, 2020 | 127.64 | 128.30 | 126.65 | 128.14 | 275,500 | +0.38(+0.30%) |
Aug 20, 2020 | 127.51 | 128.94 | 127.07 | 127.76 | 298,936 | +0.14(+0.11%) |
Aug 19, 2020 | 128.08 | 128.22 | 126.62 | 127.62 | 310,851 | -0.02(-0.02%) |
Aug 18, 2020 | 128.09 | 128.41 | 127.18 | 127.64 | 251,178 | -0.38(-0.30%) |
Aug 17, 2020 | 129.73 | 129.95 | 127.81 | 128.02 | 352,081 | -1.47(-1.14%) |
Aug 14, 2020 | 130.21 | 131.01 | 128.94 | 129.49 | 157,400 | -1.64(-1.25%) |
Aug 13, 2020 | 130.30 | 132.66 | 130.30 | 131.13 | 202,958 | +0.34(+0.26%) |
Aug 12, 2020 | 132.19 | 132.63 | 130.46 | 130.79 | 462,527 | -0.79(-0.60%) |
Aug 11, 2020 | 133.10 | 134.40 | 131.24 | 131.58 | 398,873 | -1.05(-0.79%) |
Aug 10, 2020 | 131.45 | 132.72 | 131.04 | 132.63 | 331,700 | +1.09(+0.83%) |
Aug 07, 2020 | 129.50 | 131.60 | 128.74 | 131.54 | 454,900 | +0.88(+0.67%) |
Aug 06, 2020 | 129.40 | 131.66 | 128.81 | 130.66 | 374,167 | +1.27(+0.98%) |
Aug 05, 2020 | 127.79 | 131.24 | 127.59 | 129.39 | 491,985 | +3.09(+2.45%) |
Aug 04, 2020 | 130.88 | 132.48 | 125.20 | 126.30 | 1,155,495 | +0.64(+0.51%) |
Aug 03, 2020 | 125.77 | 126.74 | 123.87 | 125.66 | 897,868 | +1.02(+0.82%) |
Jul 31, 2020 | 125.51 | 126.19 | 123.78 | 124.64 | 578,100 | -0.96(-0.76%) |
Jul 30, 2020 | 125.11 | 125.78 | 123.23 | 125.60 | 258,393 | -1.14(-0.90%) |
Jul 29, 2020 | 124.24 | 127.02 | 124.23 | 126.74 | 236,941 | +2.89(+2.33%) |
Jul 28, 2020 | 124.75 | 125.73 | 123.65 | 123.85 | 294,617 | -1.52(-1.21%) |
Jul 27, 2020 | 124.60 | 125.99 | 123.45 | 125.37 | 317,759 | +0.68(+0.55%) |
Jul 24, 2020 | 125.77 | 126.06 | 123.78 | 124.69 | 378,600 | -1.18(-0.94%) |
Jul 23, 2020 | 124.20 | 127.36 | 124.20 | 125.87 | 578,685 | +1.20(+0.96%) |
Jul 22, 2020 | 123.00 | 124.77 | 123.00 | 124.67 | 194,228 | +1.29(+1.05%) |
Jul 21, 2020 | 124.63 | 125.70 | 122.98 | 123.38 | 245,224 | +0.01(+0.01%) |
Jul 20, 2020 | 122.64 | 123.68 | 121.79 | 123.37 | 386,640 | +0.28(+0.23%) |
Jul 17, 2020 | 125.02 | 125.02 | 122.55 | 123.09 | 472,100 | -1.42(-1.14%) |
Jul 16, 2020 | 126.13 | 126.68 | 123.94 | 124.51 | 345,410 | -2.23(-1.76%) |
Jul 15, 2020 | 122.16 | 126.86 | 122.14 | 126.74 | 498,746 | +6.85(+5.71%) |
Jul 14, 2020 | 119.12 | 120.06 | 117.38 | 119.89 | 601,311 | +0.38(+0.32%) |
Jul 13, 2020 | 120.18 | 122.01 | 119.16 | 119.51 | 477,001 | +0.57(+0.48%) |
Jul 10, 2020 | 117.73 | 119.10 | 117.09 | 118.94 | 315,400 | +0.78(+0.66%) |
Jul 09, 2020 | 120.77 | 121.55 | 116.51 | 118.16 | 369,229 | -3.68(-3.02%) |
Jul 08, 2020 | 121.35 | 122.92 | 120.51 | 121.84 | 438,923 | +0.83(+0.69%) |
Jul 07, 2020 | 121.59 | 122.97 | 120.92 | 121.01 | 816,006 | -1.52(-1.24%) |
Jul 06, 2020 | 122.39 | 123.43 | 121.71 | 122.53 | 565,444 | +2.20(+1.83%) |
Jul 02, 2020 | 121.69 | 122.82 | 119.74 | 120.33 | 328,000 | +0.30(+0.25%) |
Jul 01, 2020 | 121.12 | 122.50 | 119.57 | 120.03 | 362,492 | -1.30(-1.07%) |
Jun 30, 2020 | 118.64 | 122.02 | 118.08 | 121.33 | 474,465 | +2.07(+1.74%) |
Jun 29, 2020 | 118.45 | 120.58 | 117.19 | 119.26 | 403,612 | +1.41(+1.20%) |
Jun 26, 2020 | 118.35 | 118.84 | 115.84 | 117.85 | 1,404,400 | -1.34(-1.12%) |
Jun 25, 2020 | 115.59 | 119.43 | 115.47 | 119.19 | 668,129 | +3.53(+3.05%) |
Jun 24, 2020 | 120.22 | 121.20 | 114.83 | 115.66 | 532,905 | -6.48(-5.31%) |
Jun 23, 2020 | 123.94 | 123.94 | 121.47 | 122.14 | 433,997 | +0.05(+0.04%) |
Jun 22, 2020 | 119.78 | 122.21 | 118.15 | 122.09 | 505,375 | +2.06(+1.72%) |
Jun 19, 2020 | 125.27 | 125.27 | 119.13 | 120.03 | 751,700 | -1.84(-1.51%) |
Jun 18, 2020 | 119.90 | 122.50 | 119.08 | 121.87 | 460,377 | +0.71(+0.59%) |
Jun 17, 2020 | 123.50 | 123.50 | 120.53 | 121.16 | 533,509 | -0.92(-0.75%) |
Jun 16, 2020 | 124.74 | 125.79 | 121.61 | 122.08 | 582,363 | +1.40(+1.16%) |
Jun 15, 2020 | 115.66 | 120.93 | 114.36 | 120.68 | 801,010 | +1.95(+1.64%) |
Jun 12, 2020 | 120.55 | 121.28 | 116.41 | 118.73 | 800,200 | +1.93(+1.65%) |
Jun 11, 2020 | 123.40 | 123.42 | 116.50 | 116.80 | 686,259 | -10.23(-8.05%) |
Jun 10, 2020 | 130.64 | 130.79 | 126.58 | 127.03 | 724,816 | -4.21(-3.21%) |
Jun 09, 2020 | 136.36 | 136.36 | 130.82 | 131.24 | 439,946 | -6.45(-4.68%) |
Jun 08, 2020 | 136.51 | 138.71 | 135.41 | 137.69 | 628,736 | +2.69(+1.99%) |
Jun 05, 2020 | 134.21 | 137.00 | 132.96 | 135.00 | 459,800 | +4.42(+3.38%) |
Jun 04, 2020 | 131.39 | 132.60 | 129.28 | 130.58 | 442,000 | -1.51(-1.14%) |
Jun 03, 2020 | 128.18 | 132.91 | 127.73 | 132.09 | 578,431 | +5.34(+4.21%) |
Jun 02, 2020 | 123.63 | 126.77 | 122.30 | 126.75 | 468,951 | +4.51(+3.69%) |