Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 178.45 | 179.06 | 173.66 | 173.74 | 707,957 | -5.38(-3.00%) |
Aug 28, 2020 | 176.13 | 179.37 | 175.54 | 179.11 | 526,757 | +3.44(+1.96%) |
Aug 27, 2020 | 174.67 | 176.63 | 173.96 | 175.67 | 528,074 | +1.40(+0.81%) |
Aug 26, 2020 | 172.39 | 175.35 | 170.75 | 174.27 | 620,115 | +0.76(+0.44%) |
Aug 25, 2020 | 174.74 | 176.54 | 171.68 | 173.51 | 429,477 | -0.15(-0.08%) |
Aug 24, 2020 | 174.06 | 176.97 | 172.14 | 173.66 | 1,097,194 | +1.87(+1.09%) |
Aug 21, 2020 | 171.58 | 172.85 | 170.44 | 171.78 | 473,562 | +0.50(+0.29%) |
Aug 20, 2020 | 169.41 | 172.41 | 168.87 | 171.28 | 596,054 | -0.86(-0.50%) |
Aug 19, 2020 | 172.93 | 174.65 | 171.65 | 172.15 | 819,764 | -1.11(-0.64%) |
Aug 18, 2020 | 175.67 | 176.09 | 172.93 | 173.26 | 492,489 | -2.47(-1.41%) |
Aug 17, 2020 | 175.86 | 177.94 | 175.38 | 175.73 | 507,335 | -0.24(-0.14%) |
Aug 14, 2020 | 174.46 | 178.34 | 173.60 | 175.97 | 690,726 | +0.94(+0.54%) |
Aug 13, 2020 | 174.80 | 178.53 | 174.31 | 175.03 | 689,265 | -0.23(-0.13%) |
Aug 12, 2020 | 174.70 | 177.13 | 172.89 | 175.26 | 599,869 | +2.93(+1.70%) |
Aug 11, 2020 | 179.89 | 183.28 | 171.59 | 172.33 | 1,675,609 | -5.53(-3.11%) |
Aug 10, 2020 | 170.89 | 180.76 | 170.89 | 177.87 | 1,303,901 | +7.53(+4.42%) |
Aug 07, 2020 | 164.60 | 170.85 | 164.50 | 170.34 | 891,992 | +4.85(+2.93%) |
Aug 06, 2020 | 166.05 | 166.69 | 164.10 | 165.49 | 670,432 | -0.89(-0.54%) |
Aug 05, 2020 | 159.46 | 166.76 | 158.52 | 166.39 | 1,141,114 | +8.56(+5.42%) |
Aug 04, 2020 | 156.17 | 159.32 | 155.84 | 157.83 | 727,928 | +1.19(+0.76%) |
Aug 03, 2020 | 153.77 | 156.99 | 152.49 | 156.64 | 785,041 | +4.18(+2.74%) |
Jul 31, 2020 | 154.41 | 154.41 | 148.58 | 152.46 | 1,221,254 | -1.51(-0.98%) |
Jul 30, 2020 | 158.34 | 158.76 | 150.89 | 153.97 | 1,896,746 | -6.39(-3.98%) |
Jul 29, 2020 | 155.72 | 160.53 | 155.51 | 160.36 | 1,080,788 | +5.00(+3.21%) |
Jul 28, 2020 | 158.22 | 159.25 | 154.75 | 155.37 | 774,539 | -4.87(-3.04%) |
Jul 27, 2020 | 157.07 | 160.83 | 156.26 | 160.23 | 881,929 | +2.37(+1.50%) |
Jul 24, 2020 | 160.55 | 161.36 | 157.79 | 157.87 | 644,460 | -2.56(-1.60%) |
Jul 23, 2020 | 159.78 | 162.74 | 158.56 | 160.43 | 777,912 | +0.73(+0.45%) |
Jul 22, 2020 | 155.91 | 160.15 | 155.91 | 159.70 | 847,905 | +2.40(+1.53%) |
Jul 21, 2020 | 156.17 | 160.03 | 155.92 | 157.30 | 840,362 | +3.00(+1.95%) |
Jul 20, 2020 | 155.04 | 156.51 | 153.56 | 154.30 | 527,238 | -1.81(-1.16%) |
Jul 17, 2020 | 156.48 | 157.48 | 154.80 | 156.10 | 620,410 | +0.63(+0.40%) |
Jul 16, 2020 | 157.08 | 159.55 | 154.69 | 155.47 | 800,696 | -2.32(-1.47%) |
Jul 15, 2020 | 157.29 | 158.92 | 154.51 | 157.79 | 1,006,274 | +3.58(+2.32%) |
Jul 14, 2020 | 148.33 | 154.77 | 146.84 | 154.21 | 971,417 | +4.86(+3.25%) |
Jul 13, 2020 | 148.30 | 152.47 | 146.37 | 149.35 | 1,280,565 | +4.29(+2.96%) |
Jul 10, 2020 | 141.27 | 146.14 | 141.02 | 145.06 | 938,869 | +4.09(+2.90%) |
Jul 09, 2020 | 146.24 | 147.06 | 139.35 | 140.97 | 864,026 | -4.90(-3.36%) |
Jul 08, 2020 | 144.56 | 146.56 | 142.38 | 145.87 | 784,436 | +1.06(+0.73%) |
Jul 07, 2020 | 146.33 | 149.12 | 144.74 | 144.81 | 953,185 | -3.11(-2.10%) |
Jul 06, 2020 | 148.02 | 149.40 | 146.70 | 147.92 | 784,293 | +2.78(+1.91%) |
Jul 02, 2020 | 146.52 | 150.02 | 144.33 | 145.14 | 1,038,636 | +2.07(+1.45%) |
Jul 01, 2020 | 147.19 | 148.83 | 142.68 | 143.07 | 968,452 | -3.18(-2.17%) |
Jun 30, 2020 | 144.32 | 146.92 | 143.58 | 146.25 | 883,548 | +1.30(+0.89%) |
Jun 29, 2020 | 140.43 | 145.58 | 139.18 | 144.96 | 1,186,559 | +7.18(+5.21%) |
Jun 26, 2020 | 140.62 | 141.32 | 137.33 | 137.77 | 2,438,126 | -3.87(-2.73%) |
Jun 25, 2020 | 138.64 | 142.27 | 136.50 | 141.64 | 1,373,675 | +1.87(+1.34%) |
Jun 24, 2020 | 149.41 | 149.43 | 139.61 | 139.76 | 2,191,425 | -11.33(-7.50%) |
Jun 23, 2020 | 155.06 | 155.71 | 151.06 | 151.10 | 1,168,867 | -3.07(-1.99%) |
Jun 22, 2020 | 151.57 | 154.58 | 149.88 | 154.17 | 1,259,406 | +1.57(+1.03%) |
Jun 19, 2020 | 154.65 | 155.50 | 149.55 | 152.60 | 2,019,492 | +1.67(+1.11%) |
Jun 18, 2020 | 151.90 | 153.66 | 149.90 | 150.93 | 1,434,619 | -1.72(-1.12%) |
Jun 17, 2020 | 154.89 | 155.08 | 151.78 | 152.65 | 1,274,705 | -2.68(-1.72%) |
Jun 16, 2020 | 154.55 | 158.05 | 151.78 | 155.33 | 2,642,476 | +11.04(+7.65%) |
Jun 15, 2020 | 134.29 | 145.03 | 133.96 | 144.29 | 1,131,383 | +3.48(+2.47%) |
Jun 12, 2020 | 146.46 | 146.64 | 136.76 | 140.81 | 1,340,383 | +1.41(+1.01%) |
Jun 11, 2020 | 141.44 | 145.23 | 139.14 | 139.39 | 2,040,358 | -13.30(-8.71%) |
Jun 10, 2020 | 155.26 | 155.94 | 150.73 | 152.69 | 1,531,352 | -2.60(-1.67%) |
Jun 09, 2020 | 151.52 | 158.58 | 149.65 | 155.29 | 1,462,903 | -0.03(-0.02%) |
Jun 08, 2020 | 159.62 | 162.70 | 153.50 | 155.32 | 1,968,092 | -3.02(-1.91%) |
Jun 05, 2020 | 157.04 | 162.77 | 156.34 | 158.34 | 3,183,577 | +9.79(+6.59%) |
Jun 04, 2020 | 146.15 | 151.07 | 144.31 | 148.55 | 1,538,040 | +1.56(+1.06%) |
Jun 03, 2020 | 142.63 | 148.05 | 142.58 | 146.99 | 1,250,589 | +6.54(+4.65%) |
Jun 02, 2020 | 139.34 | 141.58 | 138.51 | 140.45 | 1,082,492 | +3.11(+2.26%) |