Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 136.47 | 136.63 | 135.09 | 136.44 | 868,940 | -0.04(-0.03%) |
Aug 28, 2020 | 136.55 | 136.55 | 135.00 | 136.48 | 380,456 | +0.61(+0.45%) |
Aug 27, 2020 | 134.16 | 137.09 | 134.16 | 135.86 | 290,760 | +1.55(+1.15%) |
Aug 26, 2020 | 135.45 | 135.45 | 133.46 | 134.32 | 276,760 | -1.43(-1.05%) |
Aug 25, 2020 | 135.45 | 136.00 | 134.44 | 135.75 | 303,898 | +0.49(+0.37%) |
Aug 24, 2020 | 134.50 | 135.41 | 132.32 | 135.25 | 232,558 | +0.57(+0.42%) |
Aug 21, 2020 | 132.90 | 134.70 | 131.63 | 134.68 | 327,026 | +1.95(+1.47%) |
Aug 20, 2020 | 131.78 | 133.60 | 131.66 | 132.73 | 465,319 | +0.95(+0.72%) |
Aug 19, 2020 | 134.70 | 134.78 | 131.39 | 131.78 | 402,597 | -2.42(-1.80%) |
Aug 18, 2020 | 135.75 | 135.75 | 133.10 | 134.20 | 292,158 | -1.47(-1.09%) |
Aug 17, 2020 | 134.47 | 136.03 | 133.88 | 135.67 | 254,266 | +1.60(+1.19%) |
Aug 14, 2020 | 133.16 | 135.90 | 132.95 | 134.07 | 325,278 | +0.84(+0.63%) |
Aug 13, 2020 | 133.82 | 135.30 | 133.08 | 133.23 | 334,155 | -0.45(-0.34%) |
Aug 12, 2020 | 133.45 | 134.64 | 131.65 | 133.68 | 381,952 | +1.31(+0.99%) |
Aug 11, 2020 | 136.46 | 136.68 | 132.19 | 132.37 | 480,444 | -3.01(-2.22%) |
Aug 10, 2020 | 137.36 | 137.69 | 134.12 | 135.38 | 631,325 | -1.58(-1.16%) |
Aug 07, 2020 | 133.63 | 136.97 | 133.48 | 136.96 | 417,278 | +3.16(+2.36%) |
Aug 06, 2020 | 132.81 | 134.32 | 132.18 | 133.81 | 361,499 | +0.79(+0.59%) |
Aug 05, 2020 | 133.72 | 133.99 | 131.55 | 133.02 | 449,965 | -0.47(-0.35%) |
Aug 04, 2020 | 134.21 | 135.01 | 133.10 | 133.48 | 495,162 | -0.80(-0.59%) |
Aug 03, 2020 | 136.56 | 136.63 | 133.45 | 134.28 | 527,208 | -2.94(-2.14%) |
Jul 31, 2020 | 134.99 | 137.28 | 131.83 | 137.22 | 655,910 | +2.05(+1.52%) |
Jul 30, 2020 | 132.23 | 135.63 | 131.18 | 135.17 | 441,375 | +1.34(+1.00%) |
Jul 29, 2020 | 132.95 | 134.94 | 132.12 | 133.83 | 516,613 | +1.44(+1.09%) |
Jul 28, 2020 | 130.03 | 133.19 | 128.59 | 132.40 | 378,410 | +2.09(+1.60%) |
Jul 27, 2020 | 129.22 | 130.46 | 125.63 | 130.31 | 546,342 | +0.46(+0.35%) |
Jul 24, 2020 | 129.31 | 130.64 | 128.59 | 129.85 | 531,786 | +0.35(+0.27%) |
Jul 23, 2020 | 127.44 | 132.91 | 126.56 | 129.50 | 862,852 | +0.75(+0.58%) |
Jul 22, 2020 | 125.20 | 129.09 | 125.16 | 128.75 | 570,994 | +3.55(+2.84%) |
Jul 21, 2020 | 124.83 | 127.25 | 124.26 | 125.20 | 625,795 | +1.07(+0.86%) |
Jul 20, 2020 | 124.01 | 125.21 | 122.80 | 124.13 | 613,049 | -0.24(-0.19%) |
Jul 17, 2020 | 122.23 | 125.04 | 121.64 | 124.37 | 374,009 | +2.66(+2.19%) |
Jul 16, 2020 | 123.51 | 124.50 | 121.48 | 121.71 | 435,587 | -2.09(-1.69%) |
Jul 15, 2020 | 125.92 | 126.88 | 123.11 | 123.79 | 579,384 | -0.56(-0.45%) |
Jul 14, 2020 | 122.31 | 124.94 | 121.62 | 124.35 | 615,310 | +2.04(+1.67%) |
Jul 13, 2020 | 123.93 | 125.48 | 122.22 | 122.31 | 440,537 | -1.75(-1.41%) |
Jul 10, 2020 | 126.09 | 126.58 | 122.71 | 124.06 | 795,330 | -2.39(-1.89%) |
Jul 09, 2020 | 126.17 | 126.87 | 125.20 | 126.45 | 439,711 | -0.12(-0.09%) |
Jul 08, 2020 | 125.81 | 127.03 | 125.81 | 126.56 | 331,659 | +0.76(+0.60%) |
Jul 07, 2020 | 125.74 | 127.50 | 125.44 | 125.81 | 436,964 | -1.07(-0.84%) |
Jul 06, 2020 | 131.47 | 131.47 | 126.50 | 126.88 | 397,493 | -1.85(-1.44%) |
Jul 02, 2020 | 132.82 | 133.75 | 128.18 | 128.72 | 431,810 | -2.35(-1.79%) |
Jul 01, 2020 | 124.50 | 131.21 | 123.67 | 131.08 | 692,794 | +6.90(+5.56%) |
Jun 30, 2020 | 123.59 | 125.57 | 123.02 | 124.18 | 678,732 | +1.14(+0.92%) |
Jun 29, 2020 | 123.86 | 124.59 | 121.40 | 123.04 | 563,800 | -0.69(-0.56%) |
Jun 26, 2020 | 127.05 | 127.72 | 123.34 | 123.74 | 1,740,191 | -3.99(-3.12%) |
Jun 25, 2020 | 125.00 | 128.24 | 123.77 | 127.72 | 506,886 | +2.37(+1.89%) |
Jun 24, 2020 | 126.04 | 127.86 | 121.75 | 125.36 | 648,527 | -2.32(-1.82%) |
Jun 23, 2020 | 132.39 | 132.44 | 127.68 | 127.68 | 431,112 | -3.68(-2.81%) |
Jun 22, 2020 | 129.53 | 132.59 | 127.71 | 131.36 | 738,703 | +1.83(+1.41%) |
Jun 19, 2020 | 133.93 | 133.93 | 128.31 | 129.53 | 1,830,091 | -2.14(-1.62%) |
Jun 18, 2020 | 131.56 | 132.44 | 130.22 | 131.67 | 478,577 | -1.72(-1.29%) |
Jun 17, 2020 | 135.14 | 135.14 | 132.53 | 133.39 | 491,130 | -1.04(-0.77%) |
Jun 16, 2020 | 133.81 | 136.18 | 132.45 | 134.43 | 846,962 | +5.11(+3.95%) |
Jun 15, 2020 | 122.05 | 130.38 | 121.94 | 129.31 | 848,274 | +3.36(+2.67%) |
Jun 12, 2020 | 128.06 | 128.06 | 122.08 | 125.96 | 545,444 | +2.13(+1.72%) |
Jun 11, 2020 | 124.67 | 127.03 | 123.70 | 123.83 | 515,319 | -5.83(-4.50%) |
Jun 10, 2020 | 130.93 | 132.21 | 128.03 | 129.66 | 530,880 | -2.12(-1.61%) |
Jun 09, 2020 | 128.70 | 132.69 | 127.62 | 131.78 | 469,561 | +0.50(+0.38%) |
Jun 08, 2020 | 129.97 | 131.57 | 126.89 | 131.28 | 882,422 | +2.87(+2.23%) |
Jun 05, 2020 | 130.45 | 134.26 | 128.11 | 128.41 | 920,320 | +2.07(+1.64%) |
Jun 04, 2020 | 129.32 | 130.70 | 123.56 | 126.34 | 791,347 | -3.48(-2.68%) |
Jun 03, 2020 | 129.10 | 130.81 | 127.86 | 129.82 | 914,282 | +2.47(+1.94%) |
Jun 02, 2020 | 129.41 | 129.41 | 126.99 | 127.35 | 1,107,143 | -0.76(-0.60%) |