Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.93 | 147.84 | 146.19 | 146.20 | 826,677 | -1.38(-0.94%) |
Aug 28, 2020 | 145.15 | 147.73 | 143.38 | 147.58 | 1,328,927 | +2.62(+1.81%) |
Aug 27, 2020 | 144.70 | 148.25 | 141.46 | 144.96 | 3,513,901 | -4.19(-2.81%) |
Aug 26, 2020 | 148.72 | 149.42 | 147.05 | 149.15 | 1,271,738 | -0.23(-0.16%) |
Aug 25, 2020 | 148.74 | 149.76 | 147.22 | 149.38 | 1,019,513 | +0.42(+0.28%) |
Aug 24, 2020 | 150.88 | 150.97 | 147.85 | 148.96 | 744,002 | -1.29(-0.86%) |
Aug 21, 2020 | 151.13 | 151.63 | 149.61 | 150.25 | 961,924 | -0.88(-0.58%) |
Aug 20, 2020 | 151.09 | 154.18 | 150.88 | 151.13 | 702,208 | -0.86(-0.56%) |
Aug 19, 2020 | 156.12 | 156.12 | 151.58 | 151.99 | 826,858 | -3.17(-2.04%) |
Aug 18, 2020 | 156.30 | 157.27 | 154.33 | 155.16 | 623,380 | -1.03(-0.66%) |
Aug 17, 2020 | 158.52 | 158.79 | 154.54 | 156.19 | 1,078,579 | -1.73(-1.10%) |
Aug 14, 2020 | 158.40 | 158.98 | 156.79 | 157.92 | 507,529 | -0.62(-0.39%) |
Aug 13, 2020 | 155.70 | 158.64 | 154.66 | 158.55 | 606,796 | +2.07(+1.32%) |
Aug 12, 2020 | 155.63 | 157.39 | 154.45 | 156.47 | 636,810 | +1.64(+1.06%) |
Aug 11, 2020 | 156.06 | 157.82 | 151.45 | 154.84 | 1,086,608 | -1.04(-0.67%) |
Aug 10, 2020 | 160.31 | 160.86 | 155.71 | 155.88 | 916,124 | -4.77(-2.97%) |
Aug 07, 2020 | 157.33 | 160.66 | 157.33 | 160.64 | 970,940 | +2.78(+1.76%) |
Aug 06, 2020 | 160.75 | 161.69 | 156.72 | 157.87 | 958,397 | -3.12(-1.94%) |
Aug 05, 2020 | 162.89 | 163.52 | 160.55 | 160.98 | 712,799 | -1.04(-0.64%) |
Aug 04, 2020 | 162.37 | 163.37 | 160.54 | 162.02 | 564,922 | -1.04(-0.64%) |
Aug 03, 2020 | 160.08 | 164.74 | 159.95 | 163.06 | 629,207 | +2.58(+1.61%) |
Jul 31, 2020 | 161.84 | 162.29 | 157.69 | 160.49 | 769,347 | -1.60(-0.99%) |
Jul 30, 2020 | 160.88 | 162.49 | 159.28 | 162.08 | 901,969 | +0.19(+0.12%) |
Jul 29, 2020 | 164.88 | 165.96 | 161.53 | 161.89 | 1,245,701 | -1.61(-0.98%) |
Jul 28, 2020 | 168.89 | 171.98 | 162.25 | 163.50 | 1,726,966 | -3.96(-2.36%) |
Jul 27, 2020 | 164.66 | 167.73 | 163.96 | 167.46 | 1,084,690 | +2.13(+1.29%) |
Jul 24, 2020 | 164.70 | 165.71 | 161.45 | 165.33 | 975,268 | -0.02(-0.01%) |
Jul 23, 2020 | 165.79 | 167.94 | 164.02 | 165.34 | 818,167 | -1.09(-0.65%) |
Jul 22, 2020 | 164.34 | 166.94 | 163.93 | 166.43 | 963,378 | +2.71(+1.66%) |
Jul 21, 2020 | 162.95 | 164.57 | 162.72 | 163.72 | 697,152 | +1.11(+0.68%) |
Jul 20, 2020 | 161.38 | 163.29 | 160.04 | 162.62 | 704,268 | +1.52(+0.95%) |
Jul 17, 2020 | 159.45 | 162.07 | 159.45 | 161.09 | 809,978 | +2.66(+1.68%) |
Jul 16, 2020 | 156.60 | 161.38 | 155.78 | 158.43 | 658,868 | +1.41(+0.90%) |
Jul 15, 2020 | 158.06 | 158.78 | 154.87 | 157.02 | 1,040,991 | +0.76(+0.48%) |
Jul 14, 2020 | 150.98 | 156.37 | 149.00 | 156.26 | 1,537,630 | +7.97(+5.37%) |
Jul 13, 2020 | 148.07 | 152.19 | 146.06 | 148.29 | 1,469,542 | +4.64(+3.23%) |
Jul 10, 2020 | 144.25 | 145.19 | 142.08 | 143.65 | 676,064 | -0.37(-0.25%) |
Jul 09, 2020 | 144.60 | 145.26 | 141.68 | 144.01 | 747,635 | -1.11(-0.77%) |
Jul 08, 2020 | 144.01 | 145.39 | 143.04 | 145.13 | 917,657 | +1.11(+0.77%) |
Jul 07, 2020 | 142.97 | 145.17 | 142.87 | 144.01 | 1,192,447 | +0.44(+0.31%) |
Jul 06, 2020 | 143.60 | 144.73 | 142.25 | 143.57 | 812,070 | +1.93(+1.36%) |
Jul 02, 2020 | 140.73 | 142.40 | 139.97 | 141.64 | 1,287,936 | +2.69(+1.94%) |
Jul 01, 2020 | 138.07 | 139.79 | 135.80 | 138.95 | 900,970 | +0.77(+0.55%) |
Jun 30, 2020 | 134.99 | 138.82 | 133.83 | 138.18 | 1,087,314 | +3.39(+2.52%) |
Jun 29, 2020 | 135.59 | 135.69 | 132.47 | 134.79 | 713,096 | +0.06(+0.04%) |
Jun 26, 2020 | 133.97 | 136.13 | 133.39 | 134.73 | 1,308,612 | +0.53(+0.40%) |
Jun 25, 2020 | 130.67 | 134.32 | 129.54 | 134.20 | 1,224,850 | +3.52(+2.69%) |
Jun 24, 2020 | 133.37 | 134.64 | 129.48 | 130.68 | 1,167,396 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.81 | 134.99 | 1,005,020 | -2.35(-1.71%) |
Jun 22, 2020 | 135.10 | 137.78 | 134.28 | 137.34 | 1,189,998 | +2.29(+1.69%) |
Jun 19, 2020 | 143.31 | 143.31 | 135.06 | 135.06 | 2,142,272 | -5.06(-3.61%) |
Jun 18, 2020 | 140.59 | 141.36 | 139.40 | 140.11 | 619,104 | -1.49(-1.05%) |
Jun 17, 2020 | 145.30 | 145.30 | 141.30 | 141.60 | 696,237 | -2.91(-2.01%) |
Jun 16, 2020 | 145.65 | 146.07 | 140.72 | 144.51 | 932,036 | +2.67(+1.88%) |
Jun 15, 2020 | 135.65 | 142.86 | 135.20 | 141.84 | 740,599 | +2.31(+1.66%) |
Jun 12, 2020 | 141.56 | 141.56 | 135.22 | 139.53 | 921,534 | +3.48(+2.56%) |
Jun 11, 2020 | 141.58 | 142.17 | 135.93 | 136.05 | 1,173,131 | -9.61(-6.60%) |
Jun 10, 2020 | 148.66 | 149.69 | 145.29 | 145.66 | 792,129 | -3.19(-2.15%) |
Jun 09, 2020 | 151.40 | 152.71 | 148.56 | 148.85 | 679,933 | -2.91(-1.92%) |
Jun 08, 2020 | 149.49 | 153.52 | 149.10 | 151.77 | 923,713 | +2.25(+1.50%) |
Jun 05, 2020 | 152.95 | 154.58 | 149.00 | 149.52 | 802,525 | -0.75(-0.50%) |
Jun 04, 2020 | 149.03 | 152.45 | 148.08 | 150.27 | 1,239,178 | +1.21(+0.81%) |
Jun 03, 2020 | 151.82 | 152.37 | 148.91 | 149.06 | 684,986 | -0.53(-0.35%) |
Jun 02, 2020 | 148.23 | 149.89 | 146.98 | 149.59 | 1,216,612 | +2.33(+1.58%) |