Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 154.13 | 154.13 | 150.80 | 152.88 | 24,426 | +1.79(+1.18%) |
Aug 28, 2020 | 150.58 | 151.13 | 149.23 | 151.09 | 17,300 | +0.12(+0.08%) |
Aug 27, 2020 | 151.68 | 151.94 | 150.38 | 150.97 | 20,416 | -1.53(-1.00%) |
Aug 26, 2020 | 151.29 | 152.96 | 151.29 | 152.50 | 22,898 | +0.15(+0.10%) |
Aug 25, 2020 | 153.11 | 153.11 | 151.06 | 152.35 | 14,229 | +0.01(+0.01%) |
Aug 24, 2020 | 153.22 | 153.58 | 151.84 | 152.34 | 19,647 | -0.27(-0.18%) |
Aug 21, 2020 | 150.74 | 153.14 | 150.74 | 152.61 | 16,400 | -2.49(-1.61%) |
Aug 20, 2020 | 154.54 | 155.10 | 152.62 | 155.10 | 47,829 | +0.19(+0.12%) |
Aug 19, 2020 | 157.11 | 157.53 | 154.52 | 154.91 | 59,296 | -5.49(-3.42%) |
Aug 18, 2020 | 161.70 | 161.70 | 158.85 | 160.40 | 21,997 | +1.12(+0.71%) |
Aug 17, 2020 | 158.36 | 159.73 | 158.36 | 159.28 | 12,454 | +2.03(+1.29%) |
Aug 14, 2020 | 156.91 | 157.56 | 156.62 | 157.25 | 65,900 | -1.02(-0.64%) |
Aug 13, 2020 | 158.00 | 159.12 | 157.16 | 158.27 | 61,778 | +2.21(+1.42%) |
Aug 12, 2020 | 154.58 | 156.29 | 154.37 | 156.06 | 23,103 | +3.06(+2.00%) |
Aug 11, 2020 | 155.50 | 156.16 | 153.00 | 153.00 | 30,202 | +2.00(+1.32%) |
Aug 10, 2020 | 150.61 | 151.24 | 149.08 | 151.00 | 33,700 | +4.15(+2.83%) |
Aug 07, 2020 | 145.24 | 147.49 | 145.18 | 146.85 | 21,400 | +0.44(+0.30%) |
Aug 06, 2020 | 145.01 | 146.41 | 144.54 | 146.41 | 30,508 | +4.11(+2.89%) |
Aug 05, 2020 | 141.71 | 143.45 | 141.42 | 142.30 | 21,205 | +2.22(+1.58%) |
Aug 04, 2020 | 138.04 | 140.39 | 137.44 | 140.08 | 18,989 | -0.18(-0.13%) |
Aug 03, 2020 | 139.54 | 140.61 | 139.16 | 140.26 | 26,293 | +2.88(+2.10%) |
Jul 31, 2020 | 140.40 | 140.73 | 136.51 | 137.38 | 56,800 | -2.37(-1.70%) |
Jul 30, 2020 | 139.36 | 139.94 | 136.78 | 139.75 | 13,693 | -3.68(-2.57%) |
Jul 29, 2020 | 142.93 | 143.53 | 142.58 | 143.43 | 15,218 | +3.83(+2.74%) |
Jul 28, 2020 | 139.48 | 140.62 | 139.41 | 139.60 | 19,544 | -1.37(-0.97%) |
Jul 27, 2020 | 140.63 | 141.88 | 140.26 | 140.97 | 17,086 | +1.72(+1.23%) |
Jul 24, 2020 | 138.81 | 139.94 | 138.34 | 139.25 | 32,300 | -0.63(-0.45%) |
Jul 23, 2020 | 141.56 | 141.99 | 139.88 | 139.88 | 27,593 | -2.85(-2.00%) |
Jul 22, 2020 | 141.66 | 142.81 | 141.48 | 142.73 | 119,874 | +0.73(+0.51%) |
Jul 21, 2020 | 141.60 | 142.50 | 140.87 | 142.00 | 38,391 | +3.23(+2.33%) |
Jul 20, 2020 | 137.20 | 138.93 | 136.99 | 138.77 | 29,086 | +2.50(+1.83%) |
Jul 17, 2020 | 135.41 | 136.54 | 134.96 | 136.27 | 23,300 | -0.17(-0.12%) |
Jul 16, 2020 | 135.38 | 136.99 | 135.38 | 136.44 | 26,280 | -1.92(-1.39%) |
Jul 15, 2020 | 138.49 | 139.00 | 137.51 | 138.36 | 30,437 | +3.89(+2.89%) |
Jul 14, 2020 | 132.54 | 134.50 | 132.54 | 134.47 | 27,486 | -0.67(-0.50%) |
Jul 13, 2020 | 137.56 | 137.98 | 134.38 | 135.14 | 29,297 | +1.44(+1.08%) |
Jul 10, 2020 | 132.44 | 134.08 | 132.10 | 133.70 | 24,600 | +0.17(+0.13%) |
Jul 09, 2020 | 134.60 | 134.87 | 132.45 | 133.53 | 21,099 | -1.46(-1.08%) |
Jul 08, 2020 | 132.69 | 135.28 | 132.69 | 134.99 | 40,272 | -0.24(-0.18%) |
Jul 07, 2020 | 137.11 | 137.11 | 135.23 | 135.23 | 27,388 | -4.96(-3.54%) |
Jul 06, 2020 | 140.08 | 142.00 | 138.84 | 140.19 | 25,085 | +3.06(+2.23%) |
Jul 02, 2020 | 137.82 | 138.50 | 136.98 | 137.13 | 19,300 | +4.04(+3.04%) |
Jul 01, 2020 | 133.05 | 133.27 | 132.26 | 133.09 | 12,912 | +1.41(+1.07%) |
Jun 30, 2020 | 130.25 | 132.01 | 130.03 | 131.68 | 17,204 | +1.38(+1.06%) |
Jun 29, 2020 | 129.47 | 130.79 | 129.08 | 130.30 | 24,786 | +0.30(+0.23%) |
Jun 26, 2020 | 132.94 | 132.94 | 129.91 | 130.00 | 58,700 | -5.73(-4.22%) |
Jun 25, 2020 | 133.87 | 135.73 | 133.30 | 135.73 | 36,444 | +3.71(+2.81%) |
Jun 24, 2020 | 135.11 | 135.11 | 132.02 | 132.02 | 35,585 | -4.91(-3.59%) |
Jun 23, 2020 | 137.16 | 137.76 | 136.19 | 136.93 | 21,809 | +3.44(+2.58%) |
Jun 22, 2020 | 131.23 | 133.75 | 131.15 | 133.49 | 27,534 | +1.50(+1.14%) |
Jun 19, 2020 | 136.18 | 136.18 | 131.58 | 131.99 | 28,600 | -2.78(-2.06%) |
Jun 18, 2020 | 133.79 | 135.81 | 133.79 | 134.77 | 18,056 | -0.58(-0.43%) |
Jun 17, 2020 | 134.92 | 136.22 | 133.90 | 135.35 | 43,649 | +0.61(+0.45%) |
Jun 16, 2020 | 136.99 | 136.99 | 133.15 | 134.74 | 29,764 | +1.75(+1.32%) |
Jun 15, 2020 | 128.73 | 133.38 | 128.31 | 132.99 | 71,272 | +1.74(+1.33%) |
Jun 12, 2020 | 131.60 | 132.04 | 128.56 | 131.25 | 52,300 | +1.00(+0.77%) |
Jun 11, 2020 | 136.38 | 136.66 | 130.25 | 130.25 | 95,338 | -10.76(-7.63%) |
Jun 10, 2020 | 141.56 | 143.23 | 140.58 | 141.01 | 53,373 | -1.91(-1.34%) |
Jun 09, 2020 | 141.81 | 143.96 | 141.53 | 142.92 | 68,902 | -3.89(-2.65%) |
Jun 08, 2020 | 147.86 | 147.86 | 144.81 | 146.81 | 66,439 | -2.37(-1.59%) |
Jun 05, 2020 | 146.50 | 150.00 | 146.22 | 149.18 | 33,700 | +4.67(+3.23%) |
Jun 04, 2020 | 142.47 | 145.18 | 142.29 | 144.51 | 72,159 | +2.51(+1.77%) |
Jun 03, 2020 | 138.62 | 142.00 | 138.48 | 142.00 | 40,851 | +6.76(+5.00%) |
Jun 02, 2020 | 134.53 | 135.41 | 134.14 | 135.24 | 37,762 | -1.45(-1.06%) |