Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 113.24 | 113.53 | 113.22 | 113.34 | 3,509,113 | +0.12(+0.11%) |
Aug 28, 2020 | 113.25 | 113.36 | 113.11 | 113.22 | 2,441,277 | +0.19(+0.16%) |
Aug 27, 2020 | 113.68 | 113.68 | 113.04 | 113.04 | 5,009,611 | -0.40(-0.35%) |
Aug 26, 2020 | 113.37 | 113.49 | 113.22 | 113.44 | 3,577,874 | -0.04(-0.03%) |
Aug 25, 2020 | 113.39 | 113.54 | 113.23 | 113.47 | 3,819,503 | -0.28(-0.25%) |
Aug 24, 2020 | 113.88 | 114.00 | 113.73 | 113.75 | 2,117,151 | -0.16(-0.14%) |
Aug 21, 2020 | 113.90 | 113.94 | 113.73 | 113.91 | 2,255,169 | +0.08(+0.07%) |
Aug 20, 2020 | 113.85 | 113.88 | 113.75 | 113.83 | 3,087,865 | +0.33(+0.29%) |
Aug 19, 2020 | 113.71 | 113.77 | 113.47 | 113.50 | 4,817,569 | -0.15(-0.13%) |
Aug 18, 2020 | 113.58 | 113.73 | 113.50 | 113.65 | 1,987,217 | +0.20(+0.17%) |
Aug 17, 2020 | 113.51 | 113.64 | 113.43 | 113.45 | 3,599,681 | +0.19(+0.16%) |
Aug 14, 2020 | 113.31 | 113.42 | 113.26 | 113.27 | 2,918,984 | +0.06(+0.05%) |
Aug 13, 2020 | 113.43 | 113.53 | 113.10 | 113.21 | 6,162,547 | -0.23(-0.21%) |
Aug 12, 2020 | 113.47 | 113.58 | 113.30 | 113.45 | 5,937,119 | -0.34(-0.30%) |
Aug 11, 2020 | 113.76 | 113.84 | 113.51 | 113.78 | 7,682,894 | -0.39(-0.34%) |
Aug 10, 2020 | 114.45 | 114.47 | 114.17 | 114.17 | 2,138,677 | -0.12(-0.11%) |
Aug 07, 2020 | 114.58 | 114.64 | 114.26 | 114.30 | 2,533,581 | -0.24(-0.21%) |
Aug 06, 2020 | 114.63 | 114.79 | 114.48 | 114.54 | 2,451,298 | +0.13(+0.11%) |
Aug 05, 2020 | 114.50 | 114.53 | 114.37 | 114.41 | 2,598,316 | -0.38(-0.33%) |
Aug 04, 2020 | 114.58 | 114.82 | 114.54 | 114.79 | 4,118,812 | +0.39(+0.34%) |
Aug 03, 2020 | 114.28 | 114.41 | 114.23 | 114.40 | 7,071,151 | -0.06(-0.05%) |
Jul 31, 2020 | 114.30 | 114.54 | 114.25 | 114.45 | 4,333,758 | +0.04(+0.03%) |
Jul 30, 2020 | 114.41 | 114.44 | 114.33 | 114.42 | 30,397,968 | +0.15(+0.13%) |
Jul 29, 2020 | 114.13 | 114.27 | 114.00 | 114.27 | 2,010,874 | +0.15(+0.13%) |
Jul 28, 2020 | 113.99 | 114.15 | 113.95 | 114.12 | 2,006,705 | +0.27(+0.24%) |
Jul 27, 2020 | 114.12 | 114.14 | 113.82 | 113.85 | 2,120,695 | -0.18(-0.16%) |
Jul 24, 2020 | 113.99 | 114.11 | 113.96 | 114.03 | 3,643,116 | -0.06(-0.05%) |
Jul 23, 2020 | 114.11 | 114.13 | 113.98 | 114.08 | 2,152,849 | +0.11(+0.10%) |
Jul 22, 2020 | 114.07 | 114.07 | 113.93 | 113.97 | 2,608,830 | +0.04(+0.03%) |
Jul 21, 2020 | 113.86 | 113.97 | 113.82 | 113.93 | 3,463,803 | +0.12(+0.11%) |
Jul 20, 2020 | 113.89 | 113.91 | 113.72 | 113.81 | 2,892,514 | +0.07(+0.07%) |
Jul 17, 2020 | 113.82 | 113.85 | 113.68 | 113.74 | 2,580,599 | -0.03(-0.02%) |
Jul 16, 2020 | 113.86 | 113.94 | 113.76 | 113.76 | 2,046,191 | +0.08(+0.07%) |
Jul 15, 2020 | 113.55 | 113.79 | 113.53 | 113.68 | 2,237,451 | -0.04(-0.03%) |
Jul 14, 2020 | 113.88 | 113.92 | 113.70 | 113.72 | 1,847,406 | -0.01(-0.01%) |
Jul 13, 2020 | 113.44 | 113.75 | 113.41 | 113.73 | 2,200,680 | +0.12(+0.11%) |
Jul 10, 2020 | 113.94 | 113.98 | 113.57 | 113.61 | 2,080,294 | -0.24(-0.21%) |
Jul 09, 2020 | 113.49 | 113.93 | 113.48 | 113.85 | 2,971,331 | +0.47(+0.41%) |
Jul 08, 2020 | 113.45 | 113.59 | 113.34 | 113.38 | 2,249,615 | -0.20(-0.18%) |
Jul 07, 2020 | 113.36 | 113.65 | 113.31 | 113.59 | 3,133,417 | +0.31(+0.27%) |
Jul 06, 2020 | 113.16 | 113.29 | 113.05 | 113.28 | 3,027,687 | -0.17(-0.15%) |
Jul 02, 2020 | 113.19 | 113.47 | 113.10 | 113.45 | 3,276,820 | +0.14(+0.12%) |
Jul 01, 2020 | 113.27 | 113.38 | 113.10 | 113.31 | 9,030,233 | -0.18(-0.16%) |
Jun 30, 2020 | 113.74 | 113.78 | 113.41 | 113.48 | 4,431,652 | -0.20(-0.18%) |
Jun 29, 2020 | 113.54 | 113.74 | 113.53 | 113.69 | 30,748,162 | +0.11(+0.10%) |
Jun 26, 2020 | 113.42 | 113.67 | 113.40 | 113.58 | 3,666,169 | +0.31(+0.27%) |
Jun 25, 2020 | 113.42 | 113.45 | 113.24 | 113.27 | 1,772,926 | +0.02(+0.02%) |
Jun 24, 2020 | 112.94 | 113.29 | 112.94 | 113.25 | 2,481,396 | +0.21(+0.19%) |
Jun 23, 2020 | 112.96 | 113.07 | 112.90 | 113.04 | 2,159,142 | -0.04(-0.03%) |
Jun 22, 2020 | 113.29 | 113.33 | 113.01 | 113.07 | 2,453,774 | -0.10(-0.09%) |
Jun 19, 2020 | 112.89 | 113.24 | 112.89 | 113.18 | 2,183,443 | +0.04(+0.03%) |
Jun 18, 2020 | 113.15 | 113.19 | 113.06 | 113.14 | 1,819,845 | +0.25(+0.22%) |
Jun 17, 2020 | 112.82 | 112.92 | 112.65 | 112.89 | 2,478,821 | +0.18(+0.16%) |
Jun 16, 2020 | 112.53 | 112.92 | 112.42 | 112.71 | 5,640,099 | -0.23(-0.21%) |
Jun 15, 2020 | 113.29 | 113.36 | 112.94 | 112.94 | 2,854,461 | -0.09(-0.08%) |
Jun 12, 2020 | 113.08 | 113.29 | 112.98 | 113.04 | 3,276,345 | -0.25(-0.22%) |
Jun 11, 2020 | 113.31 | 113.47 | 113.22 | 113.29 | 6,835,626 | +0.40(+0.36%) |
Jun 10, 2020 | 112.31 | 112.89 | 112.25 | 112.89 | 5,309,938 | +0.84(+0.75%) |
Jun 09, 2020 | 112.09 | 112.24 | 111.98 | 112.05 | 3,477,870 | +0.40(+0.36%) |
Jun 08, 2020 | 111.44 | 111.75 | 111.43 | 111.65 | 3,559,629 | +0.12(+0.11%) |
Jun 05, 2020 | 111.37 | 111.57 | 111.14 | 111.53 | 11,395,742 | -0.56(-0.50%) |
Jun 04, 2020 | 112.36 | 112.37 | 112.03 | 112.09 | 5,094,625 | -0.45(-0.40%) |
Jun 03, 2020 | 112.83 | 112.85 | 112.44 | 112.53 | 4,538,982 | -0.67(-0.59%) |
Jun 02, 2020 | 113.26 | 113.36 | 113.13 | 113.20 | 5,060,012 | -0.19(-0.16%) |