Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.64 | 154.76 | 152.45 | 153.57 | 436,979 | -1.22(-0.79%) |
Aug 28, 2020 | 154.40 | 155.04 | 153.54 | 154.79 | 315,259 | +0.81(+0.52%) |
Aug 27, 2020 | 156.06 | 156.12 | 152.82 | 153.98 | 507,874 | -2.42(-1.55%) |
Aug 26, 2020 | 154.13 | 156.58 | 154.13 | 156.41 | 432,865 | +2.67(+1.74%) |
Aug 25, 2020 | 153.95 | 153.97 | 152.17 | 153.73 | 366,101 | +1.57(+1.03%) |
Aug 24, 2020 | 152.72 | 152.78 | 151.20 | 152.16 | 480,467 | +3.32(+2.23%) |
Aug 21, 2020 | 147.82 | 149.04 | 147.74 | 148.84 | 420,381 | -2.48(-1.64%) |
Aug 20, 2020 | 149.36 | 151.92 | 149.26 | 151.32 | 463,162 | +1.55(+1.03%) |
Aug 19, 2020 | 152.18 | 152.40 | 149.39 | 149.77 | 597,410 | -0.44(-0.29%) |
Aug 18, 2020 | 151.33 | 151.47 | 149.24 | 150.20 | 691,183 | +1.21(+0.81%) |
Aug 17, 2020 | 149.54 | 150.06 | 148.30 | 149.00 | 334,695 | +0.36(+0.24%) |
Aug 14, 2020 | 148.97 | 149.44 | 147.95 | 148.63 | 295,549 | -0.71(-0.47%) |
Aug 13, 2020 | 149.59 | 150.87 | 148.56 | 149.34 | 430,690 | -1.63(-1.08%) |
Aug 12, 2020 | 148.84 | 151.47 | 148.84 | 150.97 | 339,700 | +3.21(+2.17%) |
Aug 11, 2020 | 150.35 | 150.48 | 147.54 | 147.76 | 541,020 | -0.46(-0.31%) |
Aug 10, 2020 | 148.20 | 148.29 | 146.64 | 148.22 | 407,995 | -1.42(-0.95%) |
Aug 07, 2020 | 149.74 | 150.27 | 148.56 | 149.64 | 399,486 | -0.75(-0.50%) |
Aug 06, 2020 | 149.14 | 150.61 | 148.60 | 150.39 | 480,827 | +0.32(+0.21%) |
Aug 05, 2020 | 150.47 | 151.31 | 149.52 | 150.07 | 364,761 | +1.28(+0.86%) |
Aug 04, 2020 | 147.30 | 148.80 | 147.29 | 148.79 | 502,300 | -1.75(-1.17%) |
Aug 03, 2020 | 149.28 | 150.77 | 148.94 | 150.55 | 477,951 | +2.72(+1.84%) |
Jul 31, 2020 | 149.17 | 149.26 | 145.69 | 147.83 | 749,320 | -0.88(-0.59%) |
Jul 30, 2020 | 146.84 | 149.06 | 145.12 | 148.71 | 851,187 | -4.17(-2.73%) |
Jul 29, 2020 | 152.12 | 153.59 | 151.87 | 152.88 | 494,701 | +3.99(+2.68%) |
Jul 28, 2020 | 150.24 | 150.54 | 148.75 | 148.88 | 642,040 | -4.19(-2.74%) |
Jul 27, 2020 | 150.67 | 153.55 | 150.48 | 153.07 | 1,258,782 | +5.80(+3.94%) |
Jul 24, 2020 | 146.19 | 147.65 | 145.76 | 147.27 | 959,241 | -2.46(-1.64%) |
Jul 23, 2020 | 151.96 | 152.85 | 149.28 | 149.73 | 735,297 | -2.97(-1.95%) |
Jul 22, 2020 | 153.06 | 153.45 | 151.89 | 152.70 | 755,973 | +1.82(+1.21%) |
Jul 21, 2020 | 151.34 | 152.21 | 150.19 | 150.88 | 773,636 | +2.54(+1.72%) |
Jul 20, 2020 | 146.41 | 148.46 | 146.16 | 148.34 | 529,530 | +3.24(+2.23%) |
Jul 17, 2020 | 144.35 | 145.38 | 143.59 | 145.10 | 492,007 | +1.08(+0.75%) |
Jul 16, 2020 | 144.42 | 145.38 | 143.46 | 144.02 | 512,843 | -1.38(-0.95%) |
Jul 15, 2020 | 144.39 | 145.98 | 143.60 | 145.40 | 1,016,977 | +2.56(+1.79%) |
Jul 14, 2020 | 140.55 | 142.92 | 140.25 | 142.84 | 836,120 | +2.71(+1.93%) |
Jul 13, 2020 | 144.48 | 145.11 | 139.66 | 140.13 | 1,065,348 | -2.38(-1.67%) |
Jul 10, 2020 | 141.78 | 142.52 | 140.50 | 142.51 | 769,030 | +0.76(+0.54%) |
Jul 09, 2020 | 144.31 | 144.47 | 140.46 | 141.75 | 1,850,871 | +5.31(+3.89%) |
Jul 08, 2020 | 134.81 | 136.67 | 134.54 | 136.43 | 464,623 | +2.68(+2.01%) |
Jul 07, 2020 | 134.66 | 135.28 | 133.62 | 133.75 | 721,878 | -3.25(-2.37%) |
Jul 06, 2020 | 136.68 | 137.33 | 135.95 | 137.00 | 748,946 | +4.37(+3.30%) |
Jul 02, 2020 | 132.43 | 133.34 | 132.21 | 132.63 | 577,850 | +2.57(+1.98%) |
Jul 01, 2020 | 128.70 | 130.71 | 128.50 | 130.06 | 508,370 | +0.07(+0.06%) |
Jun 30, 2020 | 128.33 | 130.38 | 128.01 | 129.98 | 499,525 | +1.46(+1.13%) |
Jun 29, 2020 | 128.20 | 128.87 | 126.97 | 128.52 | 674,915 | +1.53(+1.21%) |
Jun 26, 2020 | 128.69 | 128.89 | 126.23 | 126.99 | 484,898 | -0.82(-0.64%) |
Jun 25, 2020 | 125.20 | 128.11 | 124.50 | 127.81 | 1,001,405 | +1.68(+1.33%) |
Jun 24, 2020 | 128.63 | 129.39 | 125.27 | 126.13 | 924,115 | -4.85(-3.70%) |
Jun 23, 2020 | 132.77 | 132.81 | 130.64 | 130.97 | 1,461,501 | +0.08(+0.06%) |
Jun 22, 2020 | 129.27 | 130.90 | 128.65 | 130.89 | 1,761,008 | +3.67(+2.88%) |
Jun 19, 2020 | 129.00 | 129.56 | 126.25 | 127.22 | 1,115,956 | +1.75(+1.40%) |
Jun 18, 2020 | 125.28 | 125.90 | 124.18 | 125.47 | 481,597 | +0.58(+0.46%) |
Jun 17, 2020 | 125.46 | 126.03 | 124.33 | 124.89 | 698,048 | +0.92(+0.74%) |
Jun 16, 2020 | 123.98 | 125.21 | 122.47 | 123.97 | 763,733 | +2.89(+2.39%) |
Jun 15, 2020 | 118.81 | 121.98 | 118.41 | 121.09 | 857,009 | +0.26(+0.22%) |
Jun 12, 2020 | 122.49 | 122.94 | 118.51 | 120.83 | 1,165,393 | +0.59(+0.49%) |
Jun 11, 2020 | 125.90 | 125.95 | 120.12 | 120.23 | 1,205,317 | -6.57(-5.18%) |
Jun 10, 2020 | 127.74 | 128.00 | 126.37 | 126.81 | 650,279 | -0.15(-0.12%) |
Jun 09, 2020 | 127.55 | 128.05 | 126.49 | 126.95 | 715,128 | +0.12(+0.10%) |
Jun 08, 2020 | 125.94 | 126.90 | 125.08 | 126.83 | 609,059 | +0.73(+0.58%) |
Jun 05, 2020 | 126.27 | 127.29 | 125.64 | 126.10 | 838,717 | +1.37(+1.10%) |
Jun 04, 2020 | 124.13 | 125.80 | 124.01 | 124.73 | 907,290 | +0.72(+0.58%) |
Jun 03, 2020 | 122.21 | 124.40 | 121.87 | 124.00 | 834,083 | +2.88(+2.38%) |
Jun 02, 2020 | 120.09 | 121.14 | 119.57 | 121.12 | 777,009 | +1.81(+1.52%) |