Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 128.10 | 128.10 | 127.13 | 127.20 | 7,548 | -0.69(-0.54%) |
Aug 28, 2020 | 127.25 | 127.89 | 127.04 | 127.89 | 22,600 | +0.78(+0.61%) |
Aug 27, 2020 | 126.64 | 127.41 | 126.62 | 127.11 | 9,320 | +0.68(+0.54%) |
Aug 26, 2020 | 125.99 | 126.55 | 125.83 | 126.43 | 9,591 | +0.57(+0.45%) |
Aug 25, 2020 | 126.00 | 126.00 | 125.12 | 125.86 | 14,713 | +0.33(+0.27%) |
Aug 24, 2020 | 124.73 | 125.53 | 124.73 | 125.53 | 16,412 | +1.61(+1.30%) |
Aug 21, 2020 | 123.60 | 123.92 | 123.55 | 123.92 | 12,100 | +0.04(+0.03%) |
Aug 20, 2020 | 123.26 | 124.01 | 123.26 | 123.88 | 109,552 | -0.10(-0.08%) |
Aug 19, 2020 | 124.82 | 124.94 | 123.98 | 123.98 | 6,683 | -0.45(-0.36%) |
Aug 18, 2020 | 124.91 | 124.91 | 124.15 | 124.43 | 4,314 | -0.34(-0.27%) |
Aug 17, 2020 | 124.90 | 124.94 | 124.77 | 124.77 | 15,687 | +0.23(+0.18%) |
Aug 14, 2020 | 124.43 | 124.92 | 124.30 | 124.54 | 8,200 | +0.12(+0.10%) |
Aug 13, 2020 | 124.42 | 124.76 | 124.28 | 124.42 | 2,145 | -0.45(-0.36%) |
Aug 12, 2020 | 125.04 | 125.04 | 124.46 | 124.87 | 16,861 | +1.30(+1.05%) |
Aug 11, 2020 | 125.21 | 125.37 | 123.56 | 123.56 | 14,567 | -0.60(-0.48%) |
Aug 10, 2020 | 123.69 | 124.16 | 123.69 | 124.16 | 15,000 | +0.96(+0.78%) |
Aug 07, 2020 | 122.00 | 123.20 | 122.00 | 123.20 | 18,200 | +0.85(+0.69%) |
Aug 06, 2020 | 121.68 | 122.43 | 121.68 | 122.35 | 18,284 | +0.28(+0.23%) |
Aug 05, 2020 | 121.39 | 122.07 | 121.39 | 122.07 | 17,541 | +1.45(+1.20%) |
Aug 04, 2020 | 120.09 | 120.62 | 120.01 | 120.62 | 17,979 | +0.44(+0.37%) |
Aug 03, 2020 | 119.49 | 120.44 | 119.49 | 120.18 | 14,716 | +1.20(+1.01%) |
Jul 31, 2020 | 119.29 | 119.29 | 117.45 | 118.98 | 12,100 | +0.05(+0.04%) |
Jul 30, 2020 | 118.19 | 119.10 | 117.50 | 118.93 | 21,683 | -0.63(-0.53%) |
Jul 29, 2020 | 118.09 | 119.82 | 118.09 | 119.56 | 17,586 | +1.88(+1.59%) |
Jul 28, 2020 | 117.92 | 118.58 | 117.69 | 117.69 | 13,267 | -0.74(-0.63%) |
Jul 27, 2020 | 118.03 | 118.45 | 117.38 | 118.43 | 12,894 | +0.70(+0.59%) |
Jul 24, 2020 | 118.13 | 118.13 | 117.43 | 117.73 | 12,100 | -1.00(-0.84%) |
Jul 23, 2020 | 119.65 | 120.02 | 118.32 | 118.73 | 9,206 | -0.79(-0.66%) |
Jul 22, 2020 | 118.92 | 119.53 | 118.68 | 119.52 | 61,701 | +0.64(+0.54%) |
Jul 21, 2020 | 118.76 | 119.53 | 118.71 | 118.88 | 49,830 | +0.93(+0.79%) |
Jul 20, 2020 | 117.66 | 118.09 | 116.98 | 117.95 | 39,578 | +0.37(+0.31%) |
Jul 17, 2020 | 117.71 | 118.09 | 117.17 | 117.58 | 59,900 | -0.02(-0.02%) |
Jul 16, 2020 | 117.07 | 117.81 | 116.78 | 117.60 | 45,037 | -0.43(-0.36%) |
Jul 15, 2020 | 117.19 | 118.18 | 116.86 | 118.03 | 37,946 | +2.31(+2.00%) |
Jul 14, 2020 | 113.64 | 115.72 | 113.26 | 115.72 | 23,087 | +1.63(+1.43%) |
Jul 13, 2020 | 115.96 | 117.02 | 114.09 | 114.09 | 22,164 | -0.88(-0.77%) |
Jul 10, 2020 | 113.35 | 115.09 | 113.10 | 114.97 | 58,100 | +1.68(+1.48%) |
Jul 09, 2020 | 115.11 | 115.11 | 112.36 | 113.29 | 13,669 | -1.45(-1.26%) |
Jul 08, 2020 | 114.03 | 114.86 | 113.34 | 114.74 | 178,233 | +0.79(+0.69%) |
Jul 07, 2020 | 114.73 | 115.32 | 113.95 | 113.95 | 22,139 | -1.63(-1.41%) |
Jul 06, 2020 | 115.70 | 116.25 | 115.11 | 115.58 | 42,538 | +1.62(+1.42%) |
Jul 02, 2020 | 115.01 | 115.61 | 113.77 | 113.96 | 17,700 | +0.56(+0.49%) |
Jul 01, 2020 | 113.64 | 114.04 | 113.16 | 113.40 | 17,846 | -0.13(-0.11%) |
Jun 30, 2020 | 112.32 | 113.78 | 111.95 | 113.53 | 29,009 | +1.57(+1.40%) |
Jun 29, 2020 | 110.08 | 111.96 | 109.63 | 111.96 | 15,353 | +2.34(+2.13%) |
Jun 26, 2020 | 111.85 | 111.85 | 109.44 | 109.62 | 18,700 | -2.97(-2.64%) |
Jun 25, 2020 | 110.78 | 112.68 | 110.78 | 112.59 | 12,374 | +1.42(+1.28%) |
Jun 24, 2020 | 113.87 | 113.87 | 110.89 | 111.17 | 9,748 | -3.66(-3.19%) |
Jun 23, 2020 | 115.76 | 115.76 | 114.83 | 114.83 | 26,922 | +0.38(+0.33%) |
Jun 22, 2020 | 113.37 | 114.52 | 113.25 | 114.45 | 20,799 | +0.55(+0.48%) |
Jun 19, 2020 | 116.07 | 116.07 | 113.26 | 113.90 | 10,900 | -1.19(-1.04%) |
Jun 18, 2020 | 114.15 | 115.61 | 114.12 | 115.09 | 163,145 | -0.09(-0.07%) |
Jun 17, 2020 | 116.33 | 116.33 | 115.13 | 115.18 | 18,164 | -0.88(-0.76%) |
Jun 16, 2020 | 117.19 | 117.44 | 114.75 | 116.06 | 150,689 | +2.29(+2.01%) |
Jun 15, 2020 | 110.27 | 114.19 | 109.94 | 113.77 | 107,168 | +1.26(+1.12%) |
Jun 12, 2020 | 113.91 | 113.91 | 110.70 | 112.51 | 16,100 | +1.97(+1.78%) |
Jun 11, 2020 | 114.82 | 114.82 | 110.54 | 110.54 | 43,246 | -7.90(-6.67%) |
Jun 10, 2020 | 120.60 | 120.60 | 118.39 | 118.44 | 19,489 | -1.86(-1.55%) |
Jun 09, 2020 | 120.64 | 121.03 | 120.25 | 120.30 | 62,139 | -1.71(-1.40%) |
Jun 08, 2020 | 120.92 | 122.02 | 120.49 | 122.01 | 23,263 | +2.32(+1.94%) |
Jun 05, 2020 | 119.74 | 120.67 | 119.32 | 119.69 | 63,000 | +3.57(+3.07%) |
Jun 04, 2020 | 115.64 | 116.40 | 115.50 | 116.12 | 24,972 | +0.24(+0.21%) |
Jun 03, 2020 | 114.98 | 116.09 | 114.98 | 115.88 | 35,140 | +2.28(+2.01%) |
Jun 02, 2020 | 112.98 | 113.60 | 112.90 | 113.60 | 20,683 | +1.00(+0.89%) |