Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 127.50 | 127.50 | 122.00 | 125.00 | 9,634 | -1.88(-1.48%) |
Aug 28, 2020 | 128.75 | 130.25 | 125.00 | 126.88 | 9,740 | -2.38(-1.84%) |
Aug 27, 2020 | 134.25 | 135.00 | 126.50 | 129.25 | 9,579 | -3.75(-2.82%) |
Aug 26, 2020 | 134.25 | 135.50 | 130.00 | 133.00 | 11,003 | -0.50(-0.37%) |
Aug 25, 2020 | 131.75 | 134.25 | 129.50 | 133.50 | 5,580 | +2.25(+1.71%) |
Aug 24, 2020 | 135.50 | 135.50 | 126.25 | 131.25 | 11,817 | -1.75(-1.32%) |
Aug 21, 2020 | 140.25 | 141.10 | 129.00 | 133.00 | 15,032 | -9.25(-6.50%) |
Aug 20, 2020 | 141.00 | 143.75 | 134.00 | 142.25 | 8,727 | -1.00(-0.70%) |
Aug 19, 2020 | 146.75 | 146.75 | 132.50 | 143.25 | 15,906 | -0.75(-0.52%) |
Aug 18, 2020 | 148.00 | 148.75 | 140.50 | 144.00 | 11,710 | -3.75(-2.54%) |
Aug 17, 2020 | 149.75 | 149.75 | 143.00 | 147.75 | 15,989 | +5.00(+3.50%) |
Aug 14, 2020 | 137.50 | 144.50 | 136.25 | 142.75 | 14,264 | +7.00(+5.16%) |
Aug 13, 2020 | 147.50 | 150.25 | 130.25 | 135.75 | 26,859 | -11.50(-7.81%) |
Aug 12, 2020 | 145.00 | 154.75 | 140.50 | 147.25 | 45,483 | +10.25(+7.48%) |
Aug 11, 2020 | 132.25 | 142.00 | 129.75 | 137.00 | 21,727 | +6.00(+4.58%) |
Aug 10, 2020 | 129.75 | 131.25 | 124.50 | 131.00 | 5,319 | +2.12(+1.65%) |
Aug 07, 2020 | 130.50 | 130.89 | 125.50 | 128.88 | 5,264 | -1.88(-1.43%) |
Aug 06, 2020 | 130.25 | 133.50 | 127.50 | 130.75 | 5,488 | -1.75(-1.32%) |
Aug 05, 2020 | 133.75 | 137.50 | 126.50 | 132.50 | 9,447 | +2.00(+1.53%) |
Aug 04, 2020 | 125.25 | 132.00 | 123.75 | 130.50 | 10,118 | +6.00(+4.82%) |
Aug 03, 2020 | 121.00 | 125.50 | 114.50 | 124.50 | 14,255 | +12.25(+10.91%) |
Jul 31, 2020 | 118.75 | 120.00 | 110.75 | 112.25 | 7,880 | -3.00(-2.60%) |
Jul 30, 2020 | 112.50 | 118.00 | 109.00 | 115.25 | 8,870 | +2.50(+2.22%) |
Jul 29, 2020 | 115.25 | 116.75 | 111.50 | 112.75 | 5,350 | +0.25(+0.22%) |
Jul 28, 2020 | 106.75 | 113.75 | 104.75 | 112.50 | 8,200 | +7.50(+7.14%) |
Jul 27, 2020 | 108.75 | 112.75 | 104.00 | 105.00 | 12,804 | -5.25(-4.76%) |
Jul 24, 2020 | 112.75 | 116.25 | 109.34 | 110.25 | 4,432 | -2.50(-2.22%) |
Jul 23, 2020 | 115.50 | 119.75 | 112.50 | 112.75 | 8,981 | -2.75(-2.38%) |
Jul 22, 2020 | 119.25 | 120.00 | 112.50 | 115.50 | 7,966 | -4.50(-3.75%) |
Jul 21, 2020 | 125.50 | 128.50 | 119.25 | 120.00 | 7,055 | -3.75(-3.03%) |
Jul 20, 2020 | 129.75 | 133.00 | 121.00 | 123.75 | 17,957 | -4.00(-3.13%) |
Jul 17, 2020 | 117.00 | 127.75 | 116.25 | 127.75 | 11,740 | +10.50(+8.96%) |
Jul 16, 2020 | 111.00 | 120.00 | 108.75 | 117.25 | 9,038 | +6.50(+5.87%) |
Jul 15, 2020 | 108.75 | 116.75 | 102.50 | 110.75 | 13,832 | +3.50(+3.26%) |
Jul 14, 2020 | 108.75 | 114.25 | 106.25 | 107.25 | 16,153 | -5.00(-4.45%) |
Jul 13, 2020 | 128.50 | 128.50 | 112.00 | 112.25 | 18,982 | -15.00(-11.79%) |
Jul 10, 2020 | 129.75 | 131.75 | 124.00 | 127.25 | 10,520 | -1.25(-0.97%) |
Jul 09, 2020 | 129.25 | 131.50 | 126.50 | 128.50 | 10,060 | -0.25(-0.19%) |
Jul 08, 2020 | 127.25 | 128.75 | 125.25 | 128.75 | 5,219 | +2.75(+2.18%) |
Jul 07, 2020 | 129.25 | 130.25 | 124.00 | 126.00 | 7,705 | -1.00(-0.79%) |
Jul 06, 2020 | 135.25 | 135.73 | 124.25 | 127.00 | 12,097 | -5.25(-3.97%) |
Jul 02, 2020 | 136.25 | 137.62 | 131.25 | 132.25 | 4,728 | -4.75(-3.47%) |
Jul 01, 2020 | 137.00 | 141.00 | 135.50 | 137.00 | 6,179 | -1.25(-0.90%) |
Jun 30, 2020 | 137.50 | 149.00 | 134.00 | 138.25 | 30,209 | +7.75(+5.94%) |
Jun 29, 2020 | 128.50 | 131.50 | 123.75 | 130.50 | 14,161 | +3.50(+2.76%) |
Jun 26, 2020 | 132.25 | 136.88 | 122.50 | 127.00 | 17,900 | -5.25(-3.97%) |
Jun 25, 2020 | 132.25 | 137.25 | 120.50 | 132.25 | 14,047 | +7.25(+5.80%) |
Jun 24, 2020 | 134.00 | 134.00 | 123.12 | 125.00 | 13,573 | -9.75(-7.24%) |
Jun 23, 2020 | 142.75 | 144.25 | 127.75 | 134.75 | 9,628 | -7.75(-5.44%) |
Jun 22, 2020 | 143.75 | 145.00 | 139.25 | 142.50 | 6,472 | -3.25(-2.23%) |
Jun 19, 2020 | 145.75 | 147.50 | 138.00 | 145.75 | 45,116 | +2.00(+1.39%) |
Jun 18, 2020 | 138.25 | 145.50 | 138.25 | 143.75 | 12,856 | +5.50(+3.98%) |
Jun 17, 2020 | 136.50 | 141.25 | 133.00 | 138.25 | 8,290 | +3.50(+2.60%) |
Jun 16, 2020 | 136.25 | 137.38 | 127.25 | 134.75 | 7,980 | -1.25(-0.92%) |
Jun 15, 2020 | 124.25 | 137.00 | 124.00 | 136.00 | 10,948 | +10.50(+8.37%) |
Jun 12, 2020 | 125.25 | 126.90 | 118.88 | 125.50 | 4,584 | +4.75(+3.93%) |
Jun 11, 2020 | 129.00 | 130.50 | 119.25 | 120.75 | 10,963 | -12.25(-9.21%) |
Jun 10, 2020 | 141.25 | 141.25 | 131.25 | 133.00 | 8,237 | -7.75(-5.51%) |
Jun 09, 2020 | 141.00 | 145.75 | 138.50 | 140.75 | 8,895 | +1.00(+0.72%) |
Jun 08, 2020 | 133.00 | 142.50 | 129.75 | 139.75 | 8,598 | +6.50(+4.88%) |
Jun 05, 2020 | 139.25 | 142.00 | 129.50 | 133.25 | 9,268 | -4.25(-3.09%) |
Jun 04, 2020 | 142.75 | 146.00 | 134.50 | 137.50 | 9,320 | -7.25(-5.01%) |
Jun 03, 2020 | 148.00 | 150.75 | 143.75 | 144.75 | 6,653 | -4.25(-2.85%) |
Jun 02, 2020 | 150.00 | 151.00 | 141.75 | 149.00 | 10,839 | -1.75(-1.16%) |