Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.79 | 138.51 | 137.45 | 137.62 | 737,031 | -0.52(-0.38%) |
Aug 28, 2020 | 137.87 | 138.20 | 136.28 | 138.14 | 439,481 | +0.46(+0.34%) |
Aug 27, 2020 | 138.80 | 139.50 | 137.56 | 137.68 | 698,303 | -0.42(-0.30%) |
Aug 26, 2020 | 137.38 | 138.40 | 136.37 | 138.09 | 1,126,008 | +0.44(+0.32%) |
Aug 25, 2020 | 138.60 | 138.60 | 137.00 | 137.65 | 544,059 | -0.16(-0.11%) |
Aug 24, 2020 | 137.03 | 138.14 | 136.24 | 137.81 | 471,776 | +1.31(+0.96%) |
Aug 21, 2020 | 137.06 | 137.29 | 135.86 | 136.50 | 764,043 | -0.29(-0.21%) |
Aug 20, 2020 | 135.68 | 137.85 | 135.49 | 136.79 | 1,340,618 | +0.73(+0.53%) |
Aug 19, 2020 | 136.70 | 137.19 | 135.94 | 136.06 | 1,325,006 | -1.69(-1.22%) |
Aug 18, 2020 | 136.46 | 138.38 | 135.66 | 137.75 | 1,136,289 | +1.16(+0.85%) |
Aug 17, 2020 | 134.74 | 137.10 | 134.28 | 136.59 | 938,169 | +2.08(+1.55%) |
Aug 14, 2020 | 134.87 | 135.30 | 134.17 | 134.50 | 558,085 | -0.46(-0.34%) |
Aug 13, 2020 | 134.90 | 135.35 | 133.92 | 134.97 | 798,044 | +0.51(+0.38%) |
Aug 12, 2020 | 131.65 | 135.11 | 131.22 | 134.46 | 954,234 | +3.23(+2.46%) |
Aug 11, 2020 | 132.97 | 133.06 | 130.66 | 131.23 | 1,084,422 | -1.30(-0.98%) |
Aug 10, 2020 | 132.86 | 133.29 | 132.17 | 132.53 | 609,887 | +0.00(+0.00%) |
Aug 07, 2020 | 131.69 | 132.90 | 131.46 | 132.53 | 729,562 | +0.23(+0.17%) |
Aug 06, 2020 | 130.59 | 132.37 | 130.51 | 132.29 | 671,124 | +1.29(+0.98%) |
Aug 05, 2020 | 133.08 | 133.43 | 130.72 | 131.01 | 770,462 | -1.87(-1.41%) |
Aug 04, 2020 | 132.89 | 134.16 | 132.73 | 132.88 | 1,057,779 | -0.59(-0.44%) |
Aug 03, 2020 | 133.82 | 134.73 | 132.94 | 133.47 | 1,151,295 | -0.43(-0.32%) |
Jul 31, 2020 | 133.49 | 133.95 | 132.06 | 133.90 | 1,908,069 | +0.11(+0.08%) |
Jul 30, 2020 | 133.56 | 134.15 | 132.74 | 133.79 | 840,570 | -0.48(-0.36%) |
Jul 29, 2020 | 134.15 | 135.04 | 133.77 | 134.27 | 938,149 | +0.07(+0.06%) |
Jul 28, 2020 | 134.44 | 135.21 | 133.69 | 134.19 | 998,494 | -0.52(-0.38%) |
Jul 27, 2020 | 134.40 | 135.11 | 132.98 | 134.71 | 955,179 | +0.56(+0.42%) |
Jul 24, 2020 | 135.39 | 135.92 | 133.48 | 134.15 | 1,262,019 | -0.60(-0.44%) |
Jul 23, 2020 | 131.68 | 134.95 | 131.13 | 134.74 | 2,477,442 | +7.25(+5.68%) |
Jul 22, 2020 | 126.25 | 127.51 | 125.42 | 127.50 | 1,726,342 | +1.06(+0.84%) |
Jul 21, 2020 | 124.97 | 127.32 | 124.93 | 126.44 | 1,262,408 | +1.66(+1.33%) |
Jul 20, 2020 | 125.45 | 125.71 | 124.02 | 124.78 | 1,172,942 | -0.82(-0.65%) |
Jul 17, 2020 | 123.74 | 126.30 | 123.31 | 125.60 | 2,941,055 | +1.80(+1.45%) |
Jul 16, 2020 | 121.99 | 124.78 | 121.69 | 123.81 | 1,753,612 | +2.26(+1.86%) |
Jul 15, 2020 | 122.35 | 122.96 | 121.05 | 121.55 | 1,254,935 | +0.18(+0.15%) |
Jul 14, 2020 | 117.47 | 121.50 | 117.32 | 121.36 | 2,016,331 | +3.61(+3.07%) |
Jul 13, 2020 | 118.21 | 118.72 | 117.48 | 117.75 | 1,356,042 | +0.12(+0.10%) |
Jul 10, 2020 | 116.35 | 117.86 | 115.92 | 117.64 | 718,268 | +0.92(+0.79%) |
Jul 09, 2020 | 117.95 | 118.07 | 116.08 | 116.72 | 880,681 | -1.63(-1.38%) |
Jul 08, 2020 | 118.77 | 119.25 | 117.10 | 118.34 | 1,112,514 | -0.67(-0.56%) |
Jul 07, 2020 | 118.79 | 119.63 | 118.40 | 119.02 | 1,191,366 | -0.18(-0.15%) |
Jul 06, 2020 | 121.11 | 121.11 | 118.39 | 119.20 | 1,070,734 | -0.38(-0.32%) |
Jul 02, 2020 | 120.67 | 121.25 | 118.97 | 119.58 | 1,397,984 | -0.24(-0.20%) |
Jul 01, 2020 | 119.50 | 120.62 | 119.24 | 119.82 | 1,403,392 | +0.46(+0.39%) |
Jun 30, 2020 | 118.10 | 120.03 | 117.76 | 119.36 | 2,389,554 | +1.85(+1.57%) |
Jun 29, 2020 | 116.17 | 118.11 | 115.56 | 117.51 | 866,283 | +1.62(+1.40%) |
Jun 26, 2020 | 118.56 | 119.22 | 115.67 | 115.89 | 1,671,542 | -2.60(-2.19%) |
Jun 25, 2020 | 117.45 | 118.62 | 116.65 | 118.48 | 1,207,979 | +0.64(+0.54%) |
Jun 24, 2020 | 119.06 | 119.65 | 116.88 | 117.85 | 1,053,110 | -2.09(-1.74%) |
Jun 23, 2020 | 121.72 | 122.05 | 119.72 | 119.94 | 1,164,730 | -0.28(-0.24%) |
Jun 22, 2020 | 119.27 | 121.03 | 119.16 | 120.22 | 1,078,465 | +1.02(+0.86%) |
Jun 19, 2020 | 122.51 | 123.06 | 119.16 | 119.20 | 3,580,698 | -2.85(-2.33%) |
Jun 18, 2020 | 121.22 | 122.44 | 120.97 | 122.05 | 646,649 | +0.24(+0.20%) |
Jun 17, 2020 | 122.42 | 122.89 | 121.47 | 121.81 | 988,684 | -0.28(-0.23%) |
Jun 16, 2020 | 122.05 | 122.64 | 120.25 | 122.08 | 857,421 | +2.26(+1.88%) |
Jun 15, 2020 | 117.18 | 119.89 | 116.02 | 119.83 | 1,284,823 | +0.94(+0.79%) |
Jun 12, 2020 | 120.38 | 120.95 | 117.53 | 118.89 | 1,179,050 | +0.02(+0.02%) |
Jun 11, 2020 | 123.87 | 124.60 | 118.85 | 118.87 | 1,291,978 | -5.74(-4.60%) |
Jun 10, 2020 | 123.42 | 124.97 | 122.26 | 124.61 | 1,468,549 | +1.82(+1.48%) |
Jun 09, 2020 | 124.68 | 124.68 | 122.34 | 122.78 | 1,386,702 | -2.14(-1.72%) |
Jun 08, 2020 | 124.00 | 125.00 | 122.83 | 124.93 | 2,158,544 | +0.21(+0.17%) |
Jun 05, 2020 | 123.44 | 125.49 | 122.74 | 124.72 | 1,416,662 | +1.85(+1.51%) |
Jun 04, 2020 | 123.22 | 124.38 | 121.98 | 122.87 | 1,230,812 | -0.73(-0.59%) |
Jun 03, 2020 | 126.72 | 127.03 | 123.56 | 123.59 | 1,064,731 | -2.73(-2.16%) |
Jun 02, 2020 | 125.43 | 126.34 | 124.55 | 126.32 | 2,234,527 | +0.69(+0.55%) |