Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 147.26 | 147.96 | 143.99 | 144.44 | 80,288 | -2.45(-1.67%) |
Aug 28, 2020 | 147.49 | 150.46 | 146.68 | 146.89 | 83,800 | +0.37(+0.25%) |
Aug 27, 2020 | 147.33 | 147.62 | 144.14 | 146.52 | 76,087 | +0.46(+0.31%) |
Aug 26, 2020 | 148.68 | 148.96 | 145.76 | 146.06 | 82,004 | -0.90(-0.61%) |
Aug 25, 2020 | 148.70 | 150.29 | 146.55 | 146.96 | 116,505 | -1.62(-1.09%) |
Aug 24, 2020 | 146.50 | 149.28 | 145.36 | 148.58 | 87,993 | +3.50(+2.41%) |
Aug 21, 2020 | 144.40 | 145.92 | 143.54 | 145.08 | 73,400 | +0.94(+0.65%) |
Aug 20, 2020 | 141.75 | 145.06 | 141.75 | 144.14 | 100,674 | +2.47(+1.74%) |
Aug 19, 2020 | 143.39 | 143.39 | 139.72 | 141.67 | 156,009 | -1.47(-1.03%) |
Aug 18, 2020 | 144.44 | 145.98 | 141.75 | 143.14 | 121,824 | -0.70(-0.49%) |
Aug 17, 2020 | 148.01 | 151.70 | 141.84 | 143.84 | 229,508 | -2.79(-1.90%) |
Aug 14, 2020 | 137.62 | 146.75 | 137.50 | 146.63 | 285,700 | +9.63(+7.03%) |
Aug 13, 2020 | 138.48 | 139.34 | 136.85 | 137.00 | 75,216 | -0.04(-0.03%) |
Aug 12, 2020 | 135.02 | 140.75 | 135.02 | 137.04 | 180,713 | +2.15(+1.59%) |
Aug 11, 2020 | 141.99 | 145.43 | 134.79 | 134.89 | 333,892 | +11.27(+9.12%) |
Aug 10, 2020 | 123.38 | 124.41 | 122.38 | 123.62 | 47,253 | +0.23(+0.19%) |
Aug 07, 2020 | 123.00 | 124.01 | 122.34 | 123.39 | 36,900 | +0.04(+0.03%) |
Aug 06, 2020 | 123.80 | 123.90 | 122.15 | 123.35 | 34,808 | -0.60(-0.48%) |
Aug 05, 2020 | 124.11 | 125.17 | 123.34 | 123.95 | 52,301 | +0.63(+0.51%) |
Aug 04, 2020 | 123.12 | 123.39 | 121.83 | 123.32 | 50,223 | -0.34(-0.27%) |
Aug 03, 2020 | 124.37 | 124.37 | 122.48 | 123.66 | 52,622 | -0.26(-0.21%) |
Jul 31, 2020 | 121.70 | 124.26 | 120.00 | 123.92 | 82,400 | +1.77(+1.45%) |
Jul 30, 2020 | 120.73 | 122.96 | 120.55 | 122.15 | 55,994 | -0.59(-0.48%) |
Jul 29, 2020 | 123.99 | 127.26 | 118.65 | 122.74 | 143,840 | +4.93(+4.18%) |
Jul 28, 2020 | 117.06 | 119.25 | 115.87 | 117.81 | 67,054 | +0.15(+0.13%) |
Jul 27, 2020 | 117.55 | 118.55 | 116.26 | 117.66 | 67,761 | +0.71(+0.61%) |
Jul 24, 2020 | 118.87 | 119.24 | 116.32 | 116.95 | 54,500 | -2.81(-2.35%) |
Jul 23, 2020 | 120.69 | 122.58 | 119.34 | 119.76 | 49,900 | -1.45(-1.20%) |
Jul 22, 2020 | 121.06 | 122.51 | 119.94 | 121.21 | 41,701 | +0.17(+0.14%) |
Jul 21, 2020 | 121.48 | 122.00 | 120.04 | 121.04 | 72,928 | +0.53(+0.44%) |
Jul 20, 2020 | 118.10 | 121.42 | 118.10 | 120.51 | 31,424 | +2.17(+1.83%) |
Jul 17, 2020 | 118.05 | 119.72 | 117.23 | 118.34 | 40,000 | -0.12(-0.10%) |
Jul 16, 2020 | 119.57 | 119.57 | 117.85 | 118.46 | 61,174 | -1.99(-1.65%) |
Jul 15, 2020 | 118.05 | 121.44 | 117.86 | 120.45 | 80,299 | +3.79(+3.25%) |
Jul 14, 2020 | 116.29 | 117.41 | 114.21 | 116.66 | 108,021 | +0.87(+0.75%) |
Jul 13, 2020 | 118.11 | 119.78 | 115.68 | 115.79 | 68,142 | -1.87(-1.59%) |
Jul 10, 2020 | 117.65 | 118.66 | 117.18 | 117.66 | 47,800 | +0.29(+0.25%) |
Jul 09, 2020 | 117.89 | 118.38 | 116.09 | 117.37 | 39,469 | -0.85(-0.72%) |
Jul 08, 2020 | 117.57 | 118.24 | 116.81 | 118.22 | 93,409 | +0.13(+0.11%) |
Jul 07, 2020 | 119.62 | 121.02 | 117.75 | 118.09 | 48,719 | -1.66(-1.39%) |
Jul 06, 2020 | 118.83 | 120.68 | 117.92 | 119.75 | 80,225 | +2.40(+2.05%) |
Jul 02, 2020 | 118.65 | 119.43 | 117.00 | 117.35 | 50,200 | -0.45(-0.38%) |
Jul 01, 2020 | 117.79 | 119.97 | 117.67 | 117.80 | 41,159 | -0.49(-0.41%) |
Jun 30, 2020 | 118.05 | 119.77 | 117.66 | 118.29 | 47,688 | -0.21(-0.18%) |
Jun 29, 2020 | 117.19 | 119.66 | 117.18 | 118.50 | 45,298 | +2.50(+2.16%) |
Jun 26, 2020 | 116.89 | 117.25 | 114.15 | 116.00 | 133,100 | -1.79(-1.52%) |
Jun 25, 2020 | 113.83 | 117.91 | 113.55 | 117.79 | 58,394 | +3.41(+2.98%) |
Jun 24, 2020 | 117.07 | 117.07 | 114.05 | 114.38 | 56,408 | -3.16(-2.69%) |
Jun 23, 2020 | 119.27 | 119.58 | 117.22 | 117.54 | 49,682 | -1.17(-0.99%) |
Jun 22, 2020 | 119.01 | 119.99 | 117.47 | 118.71 | 63,872 | +0.52(+0.44%) |
Jun 19, 2020 | 120.86 | 120.86 | 115.69 | 118.19 | 488,100 | -1.27(-1.06%) |
Jun 18, 2020 | 120.59 | 121.43 | 118.27 | 119.46 | 86,501 | -2.27(-1.86%) |
Jun 17, 2020 | 122.75 | 122.75 | 120.14 | 121.73 | 49,855 | -0.23(-0.19%) |
Jun 16, 2020 | 125.79 | 126.13 | 121.11 | 121.96 | 42,208 | -0.71(-0.58%) |
Jun 15, 2020 | 115.78 | 123.89 | 115.08 | 122.67 | 110,793 | +4.65(+3.94%) |
Jun 12, 2020 | 120.29 | 121.94 | 115.76 | 118.02 | 65,200 | +0.68(+0.58%) |
Jun 11, 2020 | 121.50 | 121.90 | 116.99 | 117.34 | 68,246 | -6.58(-5.31%) |
Jun 10, 2020 | 125.90 | 125.90 | 123.05 | 123.92 | 54,060 | -1.76(-1.40%) |
Jun 09, 2020 | 125.03 | 126.31 | 123.13 | 125.68 | 38,827 | -0.68(-0.54%) |
Jun 08, 2020 | 125.52 | 127.83 | 123.61 | 126.36 | 69,599 | +1.15(+0.92%) |
Jun 05, 2020 | 128.43 | 128.70 | 124.82 | 125.21 | 54,900 | -0.09(-0.07%) |
Jun 04, 2020 | 128.04 | 128.74 | 123.62 | 125.30 | 61,917 | -4.33(-3.34%) |
Jun 03, 2020 | 122.51 | 130.48 | 121.78 | 129.63 | 77,609 | +8.54(+7.05%) |
Jun 02, 2020 | 122.45 | 122.88 | 120.31 | 121.09 | 101,877 | -1.51(-1.23%) |