Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.60 | 154.72 | 152.41 | 153.53 | 437,093 | -1.22(-0.79%) |
Aug 28, 2020 | 154.36 | 155.00 | 153.50 | 154.75 | 315,341 | +0.81(+0.52%) |
Aug 27, 2020 | 156.02 | 156.08 | 152.78 | 153.94 | 508,007 | -2.42(-1.55%) |
Aug 26, 2020 | 154.09 | 156.54 | 154.09 | 156.36 | 432,978 | +2.67(+1.74%) |
Aug 25, 2020 | 153.91 | 153.93 | 152.13 | 153.69 | 366,197 | +1.57(+1.03%) |
Aug 24, 2020 | 152.68 | 152.74 | 151.16 | 152.12 | 480,593 | +3.32(+2.23%) |
Aug 21, 2020 | 147.78 | 149.00 | 147.70 | 148.80 | 420,491 | -2.48(-1.64%) |
Aug 20, 2020 | 149.32 | 151.88 | 149.22 | 151.28 | 463,283 | +1.55(+1.04%) |
Aug 19, 2020 | 152.14 | 152.36 | 149.35 | 149.73 | 597,567 | -0.44(-0.29%) |
Aug 18, 2020 | 151.29 | 151.43 | 149.20 | 150.16 | 691,363 | +1.21(+0.81%) |
Aug 17, 2020 | 149.50 | 150.03 | 148.26 | 148.96 | 334,782 | +0.36(+0.24%) |
Aug 14, 2020 | 148.93 | 149.40 | 147.91 | 148.59 | 295,626 | -0.71(-0.47%) |
Aug 13, 2020 | 149.55 | 150.83 | 148.52 | 149.30 | 430,803 | -1.63(-1.08%) |
Aug 12, 2020 | 148.80 | 151.44 | 148.80 | 150.93 | 339,789 | +3.21(+2.17%) |
Aug 11, 2020 | 150.31 | 150.44 | 147.50 | 147.72 | 541,162 | -0.45(-0.31%) |
Aug 10, 2020 | 148.16 | 148.25 | 146.60 | 148.18 | 408,102 | -1.42(-0.95%) |
Aug 07, 2020 | 149.70 | 150.23 | 148.52 | 149.60 | 399,591 | -0.75(-0.50%) |
Aug 06, 2020 | 149.10 | 150.57 | 148.56 | 150.35 | 480,953 | +0.32(+0.21%) |
Aug 05, 2020 | 150.43 | 151.27 | 149.48 | 150.03 | 364,857 | +1.28(+0.86%) |
Aug 04, 2020 | 147.26 | 148.76 | 147.25 | 148.75 | 502,432 | -1.75(-1.17%) |
Aug 03, 2020 | 149.24 | 150.73 | 148.90 | 150.51 | 478,076 | +2.72(+1.84%) |
Jul 31, 2020 | 149.13 | 149.22 | 145.65 | 147.79 | 749,516 | -0.88(-0.59%) |
Jul 30, 2020 | 146.80 | 149.02 | 145.08 | 148.67 | 851,410 | -4.17(-2.73%) |
Jul 29, 2020 | 152.08 | 153.55 | 151.84 | 152.84 | 494,830 | +3.99(+2.68%) |
Jul 28, 2020 | 150.20 | 150.50 | 148.71 | 148.85 | 642,208 | -4.19(-2.74%) |
Jul 27, 2020 | 150.63 | 153.51 | 150.44 | 153.03 | 1,259,111 | +5.80(+3.94%) |
Jul 24, 2020 | 146.15 | 147.61 | 145.72 | 147.23 | 959,492 | -2.46(-1.64%) |
Jul 23, 2020 | 151.92 | 152.81 | 149.25 | 149.69 | 735,490 | -2.97(-1.95%) |
Jul 22, 2020 | 153.02 | 153.41 | 151.85 | 152.66 | 756,171 | +1.82(+1.21%) |
Jul 21, 2020 | 151.30 | 152.17 | 150.16 | 150.84 | 773,838 | +2.54(+1.72%) |
Jul 20, 2020 | 146.37 | 148.42 | 146.13 | 148.30 | 529,668 | +3.24(+2.23%) |
Jul 17, 2020 | 144.32 | 145.35 | 143.56 | 145.06 | 492,135 | +1.08(+0.75%) |
Jul 16, 2020 | 144.38 | 145.34 | 143.43 | 143.98 | 512,977 | -1.38(-0.95%) |
Jul 15, 2020 | 144.35 | 145.94 | 143.56 | 145.37 | 1,017,243 | +2.56(+1.79%) |
Jul 14, 2020 | 140.51 | 142.89 | 140.21 | 142.80 | 836,339 | +2.71(+1.93%) |
Jul 13, 2020 | 144.45 | 145.07 | 139.63 | 140.09 | 1,065,627 | -2.38(-1.67%) |
Jul 10, 2020 | 141.75 | 142.48 | 140.46 | 142.47 | 769,231 | +0.76(+0.54%) |
Jul 09, 2020 | 144.27 | 144.43 | 140.42 | 141.71 | 1,851,355 | +5.31(+3.89%) |
Jul 08, 2020 | 134.77 | 136.63 | 134.50 | 136.40 | 464,745 | +2.68(+2.01%) |
Jul 07, 2020 | 134.63 | 135.25 | 133.59 | 133.72 | 722,067 | -3.25(-2.37%) |
Jul 06, 2020 | 136.64 | 137.29 | 135.92 | 136.97 | 749,142 | +4.37(+3.30%) |
Jul 02, 2020 | 132.40 | 133.31 | 132.18 | 132.59 | 578,001 | +2.57(+1.98%) |
Jul 01, 2020 | 128.67 | 130.67 | 128.46 | 130.02 | 508,503 | +0.07(+0.06%) |
Jun 30, 2020 | 128.30 | 130.35 | 127.98 | 129.95 | 499,655 | +1.46(+1.13%) |
Jun 29, 2020 | 128.17 | 128.83 | 126.94 | 128.49 | 675,092 | +1.53(+1.21%) |
Jun 26, 2020 | 128.66 | 128.85 | 126.20 | 126.96 | 485,025 | -0.82(-0.64%) |
Jun 25, 2020 | 125.17 | 128.07 | 124.46 | 127.78 | 1,001,666 | +1.68(+1.33%) |
Jun 24, 2020 | 128.59 | 129.35 | 125.23 | 126.10 | 924,356 | -4.84(-3.70%) |
Jun 23, 2020 | 132.73 | 132.78 | 130.61 | 130.94 | 1,461,884 | +0.08(+0.06%) |
Jun 22, 2020 | 129.23 | 130.87 | 128.61 | 130.86 | 1,761,468 | +3.67(+2.88%) |
Jun 19, 2020 | 128.96 | 129.53 | 126.22 | 127.19 | 1,116,247 | +1.75(+1.40%) |
Jun 18, 2020 | 125.25 | 125.86 | 124.15 | 125.44 | 481,723 | +0.58(+0.46%) |
Jun 17, 2020 | 125.43 | 125.99 | 124.30 | 124.86 | 698,230 | +0.92(+0.74%) |
Jun 16, 2020 | 123.95 | 125.18 | 122.43 | 123.94 | 763,933 | +2.89(+2.38%) |
Jun 15, 2020 | 118.78 | 121.95 | 118.38 | 121.06 | 857,233 | +0.26(+0.22%) |
Jun 12, 2020 | 122.46 | 122.91 | 118.47 | 120.80 | 1,165,698 | +0.59(+0.49%) |
Jun 11, 2020 | 125.86 | 125.92 | 120.08 | 120.20 | 1,205,632 | -6.57(-5.18%) |
Jun 10, 2020 | 127.71 | 127.97 | 126.34 | 126.77 | 650,449 | -0.15(-0.12%) |
Jun 09, 2020 | 127.52 | 128.02 | 126.46 | 126.92 | 715,315 | +0.12(+0.10%) |
Jun 08, 2020 | 125.91 | 126.87 | 125.05 | 126.80 | 609,218 | +0.73(+0.58%) |
Jun 05, 2020 | 126.23 | 127.26 | 125.61 | 126.07 | 838,936 | +1.37(+1.10%) |
Jun 04, 2020 | 124.10 | 125.76 | 123.98 | 124.69 | 907,527 | +0.72(+0.58%) |
Jun 03, 2020 | 122.18 | 124.37 | 121.83 | 123.97 | 834,301 | +2.88(+2.38%) |
Jun 02, 2020 | 120.06 | 121.11 | 119.54 | 121.09 | 777,212 | +1.81(+1.52%) |