Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 129.80 | 129.94 | 128.81 | 128.88 | 544,245 | -1.00(-0.77%) |
Aug 28, 2020 | 130.60 | 130.94 | 129.42 | 129.89 | 285,599 | -0.32(-0.24%) |
Aug 27, 2020 | 131.31 | 131.70 | 129.54 | 130.21 | 355,153 | -0.20(-0.15%) |
Aug 26, 2020 | 129.88 | 130.52 | 129.01 | 130.41 | 547,774 | +0.70(+0.54%) |
Aug 25, 2020 | 130.36 | 130.75 | 128.86 | 129.70 | 407,638 | -0.09(-0.07%) |
Aug 24, 2020 | 129.54 | 130.22 | 128.44 | 129.79 | 408,396 | +1.41(+1.10%) |
Aug 21, 2020 | 129.06 | 129.06 | 128.00 | 128.39 | 402,866 | -0.40(-0.31%) |
Aug 20, 2020 | 128.32 | 129.47 | 128.32 | 128.79 | 324,249 | +0.00(+0.00%) |
Aug 19, 2020 | 130.90 | 131.27 | 128.50 | 128.79 | 832,341 | -1.82(-1.39%) |
Aug 18, 2020 | 129.90 | 131.16 | 129.90 | 130.61 | 386,369 | +1.03(+0.80%) |
Aug 17, 2020 | 131.06 | 131.62 | 129.15 | 129.58 | 610,581 | -0.69(-0.53%) |
Aug 14, 2020 | 130.37 | 131.35 | 129.89 | 130.27 | 299,031 | +0.04(+0.03%) |
Aug 13, 2020 | 129.78 | 131.56 | 129.56 | 130.24 | 698,682 | -0.26(-0.20%) |
Aug 12, 2020 | 132.92 | 133.55 | 130.28 | 130.50 | 892,672 | -2.81(-2.10%) |
Aug 11, 2020 | 130.23 | 135.54 | 130.14 | 133.30 | 1,206,190 | +5.17(+4.03%) |
Aug 10, 2020 | 127.33 | 128.56 | 126.92 | 128.13 | 769,060 | +1.27(+1.00%) |
Aug 07, 2020 | 126.48 | 127.72 | 125.98 | 126.87 | 818,952 | -0.10(-0.08%) |
Aug 06, 2020 | 126.59 | 127.63 | 125.86 | 126.97 | 516,014 | +0.33(+0.26%) |
Aug 05, 2020 | 128.72 | 129.30 | 126.20 | 126.64 | 540,470 | -2.13(-1.65%) |
Aug 04, 2020 | 128.12 | 128.83 | 127.35 | 128.77 | 552,353 | +0.22(+0.18%) |
Aug 03, 2020 | 126.90 | 128.90 | 126.64 | 128.55 | 513,786 | +2.53(+2.01%) |
Jul 31, 2020 | 125.52 | 126.08 | 124.49 | 126.02 | 683,029 | +0.42(+0.34%) |
Jul 30, 2020 | 124.34 | 125.86 | 124.11 | 125.59 | 447,612 | -0.11(-0.09%) |
Jul 29, 2020 | 124.71 | 125.96 | 123.97 | 125.70 | 412,866 | +1.37(+1.10%) |
Jul 28, 2020 | 125.14 | 125.76 | 123.68 | 124.34 | 436,327 | -1.18(-0.94%) |
Jul 27, 2020 | 123.44 | 125.73 | 122.54 | 125.52 | 457,962 | +2.37(+1.93%) |
Jul 24, 2020 | 122.50 | 123.18 | 120.65 | 123.14 | 478,770 | +1.47(+1.21%) |
Jul 23, 2020 | 123.75 | 125.08 | 121.29 | 121.67 | 407,802 | -1.48(-1.20%) |
Jul 22, 2020 | 121.68 | 123.54 | 121.52 | 123.15 | 475,633 | +1.26(+1.03%) |
Jul 21, 2020 | 121.92 | 123.25 | 121.14 | 121.90 | 516,245 | +0.59(+0.49%) |
Jul 20, 2020 | 120.74 | 121.79 | 120.38 | 121.31 | 472,997 | +0.21(+0.17%) |
Jul 17, 2020 | 120.33 | 121.41 | 120.07 | 121.10 | 463,099 | +1.54(+1.29%) |
Jul 16, 2020 | 120.31 | 120.43 | 119.24 | 119.56 | 466,894 | -1.21(-1.00%) |
Jul 15, 2020 | 119.68 | 121.45 | 119.42 | 120.77 | 537,622 | +1.85(+1.55%) |
Jul 14, 2020 | 117.08 | 118.95 | 116.19 | 118.92 | 391,196 | +1.56(+1.33%) |
Jul 13, 2020 | 119.06 | 119.57 | 116.92 | 117.37 | 512,175 | -0.88(-0.75%) |
Jul 10, 2020 | 119.81 | 120.01 | 117.09 | 118.25 | 698,806 | -1.42(-1.18%) |
Jul 09, 2020 | 119.57 | 121.06 | 118.35 | 119.66 | 740,437 | -0.96(-0.79%) |
Jul 08, 2020 | 120.01 | 121.02 | 119.56 | 120.62 | 419,138 | +1.39(+1.16%) |
Jul 07, 2020 | 120.25 | 121.61 | 119.11 | 119.23 | 402,355 | -1.48(-1.23%) |
Jul 06, 2020 | 121.94 | 122.24 | 120.08 | 120.72 | 493,391 | +0.44(+0.37%) |
Jul 02, 2020 | 119.90 | 121.80 | 119.72 | 120.27 | 611,602 | +0.89(+0.75%) |
Jul 01, 2020 | 118.56 | 120.65 | 117.70 | 119.38 | 575,272 | +1.01(+0.86%) |
Jun 30, 2020 | 117.74 | 118.80 | 116.97 | 118.37 | 820,054 | +0.39(+0.33%) |
Jun 29, 2020 | 117.30 | 118.01 | 115.16 | 117.98 | 648,845 | +1.06(+0.91%) |
Jun 26, 2020 | 116.92 | 119.08 | 116.65 | 116.92 | 1,643,768 | -0.14(-0.12%) |
Jun 25, 2020 | 114.90 | 117.27 | 113.55 | 117.06 | 677,901 | +1.96(+1.70%) |
Jun 24, 2020 | 116.28 | 116.56 | 114.85 | 115.10 | 561,829 | -1.83(-1.56%) |
Jun 23, 2020 | 117.97 | 119.07 | 116.74 | 116.92 | 485,457 | -0.06(-0.05%) |
Jun 22, 2020 | 115.64 | 118.27 | 115.55 | 116.98 | 533,995 | +1.29(+1.12%) |
Jun 19, 2020 | 119.92 | 120.10 | 115.63 | 115.69 | 1,034,191 | -2.45(-2.07%) |
Jun 18, 2020 | 117.66 | 118.73 | 117.29 | 118.14 | 493,843 | -0.16(-0.14%) |
Jun 17, 2020 | 117.34 | 118.77 | 117.30 | 118.30 | 694,521 | +0.94(+0.80%) |
Jun 16, 2020 | 117.25 | 118.66 | 116.55 | 117.36 | 1,000,994 | +2.54(+2.21%) |
Jun 15, 2020 | 112.16 | 114.91 | 112.00 | 114.81 | 1,240,532 | +0.72(+0.63%) |
Jun 12, 2020 | 113.34 | 114.80 | 111.03 | 114.09 | 1,586,840 | +2.53(+2.27%) |
Jun 11, 2020 | 111.76 | 112.14 | 109.94 | 111.56 | 1,678,064 | -2.17(-1.90%) |
Jun 10, 2020 | 115.81 | 115.86 | 113.01 | 113.73 | 889,415 | -1.62(-1.40%) |
Jun 09, 2020 | 118.71 | 119.02 | 115.13 | 115.34 | 693,820 | -3.72(-3.12%) |
Jun 08, 2020 | 117.45 | 119.10 | 116.83 | 119.06 | 550,348 | +0.77(+0.65%) |
Jun 05, 2020 | 116.86 | 119.40 | 116.59 | 118.29 | 638,205 | +2.49(+2.15%) |
Jun 04, 2020 | 115.43 | 116.21 | 114.82 | 115.80 | 552,356 | -0.28(-0.24%) |
Jun 03, 2020 | 115.44 | 116.46 | 115.27 | 116.08 | 387,429 | +0.95(+0.83%) |
Jun 02, 2020 | 115.13 | 115.16 | 113.73 | 115.13 | 636,614 | +0.98(+0.86%) |