Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.43 | 139.73 | 137.43 | 139.53 | 11,126 | -0.09(-0.07%) |
Aug 28, 2020 | 139.69 | 139.69 | 138.46 | 139.62 | 3,197 | +0.55(+0.40%) |
Aug 27, 2020 | 138.69 | 139.81 | 138.69 | 139.07 | 14,013 | +0.38(+0.27%) |
Aug 26, 2020 | 138.59 | 138.80 | 137.64 | 138.69 | 6,383 | +0.03(+0.02%) |
Aug 25, 2020 | 139.69 | 139.69 | 138.34 | 138.67 | 25,528 | -0.04(-0.03%) |
Aug 24, 2020 | 137.69 | 138.71 | 137.69 | 138.71 | 9,546 | +1.30(+0.94%) |
Aug 21, 2020 | 137.47 | 137.62 | 136.73 | 137.41 | 16,412 | +0.14(+0.10%) |
Aug 20, 2020 | 137.07 | 137.70 | 137.07 | 137.27 | 7,336 | -0.80(-0.58%) |
Aug 19, 2020 | 138.58 | 138.85 | 137.98 | 138.07 | 6,345 | -0.73(-0.53%) |
Aug 18, 2020 | 138.54 | 139.28 | 137.87 | 138.80 | 8,358 | +0.44(+0.32%) |
Aug 17, 2020 | 137.99 | 138.78 | 137.99 | 138.36 | 5,106 | +0.47(+0.34%) |
Aug 14, 2020 | 138.23 | 138.23 | 137.56 | 137.89 | 5,754 | +0.21(+0.15%) |
Aug 13, 2020 | 137.55 | 138.12 | 137.49 | 137.68 | 7,928 | -0.33(-0.24%) |
Aug 12, 2020 | 136.89 | 138.40 | 136.89 | 138.00 | 6,456 | +1.90(+1.40%) |
Aug 11, 2020 | 137.88 | 137.88 | 135.93 | 136.10 | 23,806 | -1.29(-0.94%) |
Aug 10, 2020 | 136.44 | 137.49 | 136.44 | 137.39 | 85,790 | +1.05(+0.77%) |
Aug 07, 2020 | 135.19 | 136.41 | 135.19 | 136.34 | 21,740 | +0.80(+0.59%) |
Aug 06, 2020 | 135.06 | 135.59 | 135.03 | 135.54 | 4,984 | +0.17(+0.13%) |
Aug 05, 2020 | 135.94 | 136.04 | 135.00 | 135.37 | 8,846 | -0.11(-0.08%) |
Aug 04, 2020 | 133.62 | 135.48 | 133.62 | 135.48 | 8,855 | +1.53(+1.14%) |
Aug 03, 2020 | 134.24 | 134.24 | 133.27 | 133.95 | 7,856 | +0.03(+0.02%) |
Jul 31, 2020 | 133.64 | 133.92 | 132.69 | 133.92 | 8,845 | -0.07(-0.05%) |
Jul 30, 2020 | 133.75 | 134.26 | 133.41 | 133.99 | 7,000 | -0.47(-0.35%) |
Jul 29, 2020 | 134.38 | 134.78 | 134.04 | 134.46 | 22,375 | +0.37(+0.27%) |
Jul 28, 2020 | 134.06 | 134.70 | 134.06 | 134.10 | 6,677 | +0.15(+0.11%) |
Jul 27, 2020 | 133.21 | 133.99 | 133.06 | 133.95 | 18,069 | +0.82(+0.62%) |
Jul 24, 2020 | 134.42 | 134.65 | 132.83 | 133.13 | 8,525 | -0.53(-0.39%) |
Jul 23, 2020 | 133.10 | 134.19 | 133.10 | 133.66 | 4,503 | +0.87(+0.66%) |
Jul 22, 2020 | 131.71 | 132.79 | 131.71 | 132.79 | 3,385 | +0.79(+0.60%) |
Jul 21, 2020 | 131.45 | 133.24 | 131.45 | 132.00 | 16,835 | +1.40(+1.07%) |
Jul 20, 2020 | 131.98 | 131.98 | 130.43 | 130.60 | 5,311 | -1.82(-1.37%) |
Jul 17, 2020 | 132.41 | 132.56 | 132.24 | 132.42 | 4,689 | +0.57(+0.43%) |
Jul 16, 2020 | 131.33 | 132.40 | 131.33 | 131.84 | 6,028 | +0.35(+0.26%) |
Jul 15, 2020 | 131.82 | 132.46 | 131.37 | 131.50 | 11,839 | +0.46(+0.35%) |
Jul 14, 2020 | 128.92 | 131.05 | 128.92 | 131.04 | 9,688 | +2.53(+1.97%) |
Jul 13, 2020 | 129.45 | 129.96 | 128.44 | 128.50 | 8,597 | -0.64(-0.49%) |
Jul 10, 2020 | 126.75 | 129.14 | 126.75 | 129.14 | 8,099 | +2.73(+2.16%) |
Jul 09, 2020 | 127.55 | 127.55 | 125.89 | 126.41 | 16,513 | -1.61(-1.26%) |
Jul 08, 2020 | 128.26 | 128.26 | 127.34 | 128.03 | 13,152 | -0.38(-0.29%) |
Jul 07, 2020 | 127.48 | 129.12 | 127.48 | 128.40 | 14,823 | +0.27(+0.21%) |
Jul 06, 2020 | 128.80 | 128.84 | 127.68 | 128.13 | 11,923 | +0.57(+0.45%) |
Jul 02, 2020 | 128.19 | 128.69 | 127.56 | 127.56 | 44,014 | +0.56(+0.44%) |
Jul 01, 2020 | 127.57 | 128.03 | 126.99 | 126.99 | 52,886 | -0.22(-0.17%) |
Jun 30, 2020 | 126.90 | 127.39 | 126.16 | 127.21 | 22,688 | +1.01(+0.80%) |
Jun 29, 2020 | 124.73 | 126.44 | 124.55 | 126.20 | 7,038 | +2.63(+2.13%) |
Jun 26, 2020 | 126.46 | 126.46 | 123.40 | 123.57 | 27,815 | -2.73(-2.16%) |
Jun 25, 2020 | 125.76 | 126.40 | 125.19 | 126.30 | 67,025 | +0.72(+0.58%) |
Jun 24, 2020 | 127.09 | 127.09 | 124.92 | 125.58 | 24,387 | -2.58(-2.02%) |
Jun 23, 2020 | 129.27 | 129.59 | 128.09 | 128.16 | 14,876 | -0.29(-0.23%) |
Jun 22, 2020 | 128.93 | 128.93 | 127.98 | 128.45 | 13,950 | -0.28(-0.22%) |
Jun 19, 2020 | 131.00 | 131.03 | 128.73 | 128.74 | 10,924 | -0.75(-0.58%) |
Jun 18, 2020 | 127.92 | 129.57 | 127.92 | 129.48 | 13,031 | +0.48(+0.38%) |
Jun 17, 2020 | 129.40 | 129.83 | 128.86 | 129.00 | 6,470 | -0.34(-0.26%) |
Jun 16, 2020 | 129.60 | 129.76 | 127.89 | 129.33 | 18,422 | +2.73(+2.16%) |
Jun 15, 2020 | 123.82 | 126.64 | 123.12 | 126.60 | 21,989 | +1.20(+0.96%) |
Jun 12, 2020 | 126.91 | 126.91 | 124.46 | 125.39 | 23,883 | +0.59(+0.47%) |
Jun 11, 2020 | 128.43 | 128.43 | 124.77 | 124.81 | 12,961 | -5.77(-4.42%) |
Jun 10, 2020 | 131.85 | 131.85 | 130.57 | 130.58 | 16,299 | -1.26(-0.96%) |
Jun 09, 2020 | 133.05 | 133.05 | 130.81 | 131.84 | 11,848 | -1.81(-1.36%) |
Jun 08, 2020 | 131.22 | 133.67 | 131.22 | 133.65 | 10,843 | +2.85(+2.18%) |
Jun 05, 2020 | 130.41 | 131.24 | 129.89 | 130.80 | 13,066 | +2.00(+1.55%) |
Jun 04, 2020 | 127.02 | 129.48 | 127.02 | 128.80 | 11,809 | -0.21(-0.16%) |
Jun 03, 2020 | 129.54 | 129.79 | 128.71 | 129.01 | 39,786 | +0.24(+0.19%) |
Jun 02, 2020 | 129.15 | 129.15 | 128.07 | 128.77 | 19,987 | +0.39(+0.31%) |