Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.21 | 150.94 | 148.30 | 150.26 | 346,309 | +0.61(+0.40%) |
Aug 28, 2020 | 148.43 | 150.37 | 148.03 | 149.65 | 253,929 | +1.15(+0.77%) |
Aug 27, 2020 | 145.63 | 150.11 | 145.60 | 148.50 | 436,033 | +3.04(+2.09%) |
Aug 26, 2020 | 150.90 | 150.90 | 142.01 | 145.46 | 971,705 | -5.46(-3.62%) |
Aug 25, 2020 | 150.25 | 151.95 | 149.05 | 150.92 | 614,224 | +1.81(+1.22%) |
Aug 24, 2020 | 149.28 | 151.48 | 148.79 | 149.11 | 398,266 | +1.74(+1.18%) |
Aug 21, 2020 | 146.70 | 147.58 | 145.01 | 147.36 | 318,911 | +0.15(+0.10%) |
Aug 20, 2020 | 142.72 | 147.73 | 142.26 | 147.22 | 487,824 | +4.20(+2.94%) |
Aug 19, 2020 | 143.49 | 143.66 | 141.91 | 143.01 | 279,128 | -0.46(-0.32%) |
Aug 18, 2020 | 143.67 | 144.72 | 142.86 | 143.47 | 365,198 | -0.10(-0.07%) |
Aug 17, 2020 | 141.91 | 144.06 | 141.83 | 143.57 | 471,789 | +2.37(+1.68%) |
Aug 14, 2020 | 140.23 | 142.01 | 139.94 | 141.20 | 511,162 | +1.05(+0.75%) |
Aug 13, 2020 | 137.69 | 141.22 | 137.04 | 140.15 | 428,313 | +2.08(+1.51%) |
Aug 12, 2020 | 134.56 | 138.89 | 134.23 | 138.07 | 464,615 | +4.63(+3.47%) |
Aug 11, 2020 | 134.93 | 135.53 | 128.78 | 133.44 | 679,376 | -0.93(-0.69%) |
Aug 10, 2020 | 137.16 | 138.09 | 134.27 | 134.38 | 437,112 | -2.37(-1.74%) |
Aug 07, 2020 | 136.05 | 136.81 | 134.66 | 136.75 | 374,419 | +1.47(+1.09%) |
Aug 06, 2020 | 135.84 | 136.18 | 134.27 | 135.27 | 388,118 | -0.14(-0.10%) |
Aug 05, 2020 | 136.76 | 138.21 | 135.24 | 135.41 | 253,375 | -0.86(-0.63%) |
Aug 04, 2020 | 136.05 | 137.15 | 135.23 | 136.28 | 419,500 | -0.15(-0.11%) |
Aug 03, 2020 | 137.81 | 138.54 | 135.65 | 136.42 | 423,048 | -0.42(-0.30%) |
Jul 31, 2020 | 136.28 | 137.48 | 133.47 | 136.84 | 478,830 | +1.14(+0.84%) |
Jul 30, 2020 | 139.79 | 139.81 | 134.83 | 135.70 | 638,343 | -4.55(-3.24%) |
Jul 29, 2020 | 140.68 | 144.51 | 137.91 | 140.24 | 1,717,351 | +14.75(+11.75%) |
Jul 28, 2020 | 127.67 | 128.56 | 125.31 | 125.50 | 400,579 | -2.56(-2.00%) |
Jul 27, 2020 | 126.22 | 129.00 | 125.89 | 128.06 | 328,248 | +2.04(+1.62%) |
Jul 24, 2020 | 124.88 | 126.39 | 123.62 | 126.02 | 228,870 | +0.96(+0.77%) |
Jul 23, 2020 | 127.28 | 128.23 | 124.60 | 125.06 | 329,415 | -2.27(-1.78%) |
Jul 22, 2020 | 125.12 | 127.53 | 125.12 | 127.33 | 207,187 | +2.06(+1.65%) |
Jul 21, 2020 | 124.65 | 126.64 | 124.65 | 125.27 | 190,345 | +1.16(+0.93%) |
Jul 20, 2020 | 124.45 | 125.68 | 123.61 | 124.12 | 176,998 | -0.34(-0.27%) |
Jul 17, 2020 | 122.95 | 125.07 | 122.84 | 124.45 | 297,125 | +2.15(+1.76%) |
Jul 16, 2020 | 123.24 | 124.75 | 121.89 | 122.30 | 192,101 | -1.36(-1.10%) |
Jul 15, 2020 | 123.40 | 124.78 | 121.92 | 123.66 | 400,787 | +0.39(+0.32%) |
Jul 14, 2020 | 119.47 | 123.29 | 119.35 | 123.27 | 346,555 | +3.31(+2.76%) |
Jul 13, 2020 | 120.81 | 123.31 | 119.75 | 119.96 | 398,483 | -0.05(-0.04%) |
Jul 10, 2020 | 118.81 | 120.26 | 117.74 | 120.01 | 252,046 | +1.16(+0.98%) |
Jul 09, 2020 | 118.95 | 119.66 | 116.07 | 118.84 | 330,853 | -0.43(-0.36%) |
Jul 08, 2020 | 119.23 | 120.65 | 117.94 | 119.28 | 242,708 | -0.24(-0.20%) |
Jul 07, 2020 | 114.61 | 120.63 | 114.36 | 119.52 | 451,536 | +3.51(+3.03%) |
Jul 06, 2020 | 117.70 | 117.89 | 114.79 | 116.00 | 263,752 | -0.21(-0.18%) |
Jul 02, 2020 | 116.38 | 117.20 | 115.36 | 116.21 | 320,649 | +1.02(+0.88%) |
Jul 01, 2020 | 115.63 | 116.97 | 114.67 | 115.19 | 656,751 | -0.85(-0.73%) |
Jun 30, 2020 | 112.09 | 116.12 | 111.50 | 116.04 | 543,491 | +3.75(+3.34%) |
Jun 29, 2020 | 110.78 | 112.93 | 110.13 | 112.28 | 288,049 | +2.21(+2.01%) |
Jun 26, 2020 | 111.81 | 112.54 | 109.91 | 110.08 | 549,751 | -2.44(-2.17%) |
Jun 25, 2020 | 111.58 | 112.73 | 109.80 | 112.52 | 421,218 | +0.70(+0.63%) |
Jun 24, 2020 | 112.63 | 113.07 | 109.38 | 111.82 | 458,207 | -2.03(-1.78%) |
Jun 23, 2020 | 113.59 | 115.41 | 112.82 | 113.85 | 517,605 | +1.54(+1.37%) |
Jun 22, 2020 | 111.46 | 112.59 | 110.28 | 112.31 | 473,970 | +0.62(+0.56%) |
Jun 19, 2020 | 113.68 | 114.12 | 110.92 | 111.69 | 849,078 | -0.36(-0.32%) |
Jun 18, 2020 | 115.36 | 115.64 | 111.57 | 112.05 | 573,047 | -3.86(-3.33%) |
Jun 17, 2020 | 116.39 | 117.46 | 114.28 | 115.91 | 466,400 | +0.79(+0.68%) |
Jun 16, 2020 | 116.31 | 116.41 | 113.23 | 115.12 | 640,085 | +1.91(+1.68%) |
Jun 15, 2020 | 112.62 | 114.33 | 111.02 | 113.22 | 795,434 | -1.61(-1.40%) |
Jun 12, 2020 | 118.28 | 118.28 | 112.84 | 114.82 | 497,372 | -0.14(-0.12%) |
Jun 11, 2020 | 120.61 | 121.29 | 114.10 | 114.96 | 497,503 | -8.25(-6.70%) |
Jun 10, 2020 | 122.26 | 124.81 | 121.52 | 123.21 | 419,913 | +1.50(+1.23%) |
Jun 09, 2020 | 125.99 | 126.12 | 119.97 | 121.71 | 888,871 | +1.48(+1.23%) |
Jun 08, 2020 | 115.37 | 120.32 | 115.09 | 120.22 | 514,126 | +4.09(+3.52%) |
Jun 05, 2020 | 120.55 | 120.97 | 114.54 | 116.13 | 774,334 | -3.80(-3.17%) |
Jun 04, 2020 | 119.78 | 121.26 | 118.54 | 119.94 | 370,640 | -0.05(-0.04%) |
Jun 03, 2020 | 123.56 | 124.07 | 118.45 | 119.99 | 551,382 | -2.86(-2.33%) |
Jun 02, 2020 | 124.39 | 125.48 | 121.23 | 122.86 | 400,829 | -0.62(-0.50%) |