Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.69 | 154.81 | 152.50 | 153.62 | 436,841 | -1.22(-0.79%) |
Aug 28, 2020 | 154.45 | 155.09 | 153.59 | 154.84 | 315,159 | +0.81(+0.52%) |
Aug 27, 2020 | 156.11 | 156.17 | 152.87 | 154.03 | 507,714 | -2.42(-1.55%) |
Aug 26, 2020 | 154.18 | 156.63 | 154.18 | 156.46 | 432,728 | +2.68(+1.74%) |
Aug 25, 2020 | 154.00 | 154.02 | 152.22 | 153.78 | 365,985 | +1.57(+1.03%) |
Aug 24, 2020 | 152.77 | 152.82 | 151.25 | 152.21 | 480,315 | +3.32(+2.23%) |
Aug 21, 2020 | 147.86 | 149.09 | 147.79 | 148.89 | 420,249 | -2.48(-1.64%) |
Aug 20, 2020 | 149.41 | 151.97 | 149.30 | 151.37 | 463,015 | +1.55(+1.04%) |
Aug 19, 2020 | 152.23 | 152.45 | 149.43 | 149.81 | 597,222 | -0.44(-0.29%) |
Aug 18, 2020 | 151.38 | 151.51 | 149.28 | 150.25 | 690,964 | +1.21(+0.81%) |
Aug 17, 2020 | 149.59 | 150.11 | 148.35 | 149.04 | 334,589 | +0.36(+0.24%) |
Aug 14, 2020 | 149.02 | 149.48 | 147.99 | 148.68 | 295,455 | -0.71(-0.47%) |
Aug 13, 2020 | 149.64 | 150.92 | 148.61 | 149.39 | 430,554 | -1.63(-1.08%) |
Aug 12, 2020 | 148.89 | 151.52 | 148.89 | 151.02 | 339,593 | +3.21(+2.17%) |
Aug 11, 2020 | 150.40 | 150.53 | 147.59 | 147.81 | 540,849 | -0.46(-0.31%) |
Aug 10, 2020 | 148.25 | 148.34 | 146.68 | 148.26 | 407,866 | -1.42(-0.95%) |
Aug 07, 2020 | 149.79 | 150.32 | 148.61 | 149.68 | 399,360 | -0.75(-0.50%) |
Aug 06, 2020 | 149.18 | 150.66 | 148.64 | 150.44 | 480,675 | +0.32(+0.21%) |
Aug 05, 2020 | 150.52 | 151.36 | 149.56 | 150.12 | 364,646 | +1.28(+0.86%) |
Aug 04, 2020 | 147.34 | 148.85 | 147.34 | 148.84 | 502,142 | -1.75(-1.17%) |
Aug 03, 2020 | 149.32 | 150.82 | 148.99 | 150.59 | 477,800 | +2.72(+1.84%) |
Jul 31, 2020 | 149.22 | 149.30 | 145.74 | 147.87 | 749,083 | -0.88(-0.59%) |
Jul 30, 2020 | 146.89 | 149.11 | 145.16 | 148.75 | 850,918 | -4.17(-2.73%) |
Jul 29, 2020 | 152.16 | 153.64 | 151.92 | 152.93 | 494,544 | +3.99(+2.68%) |
Jul 28, 2020 | 150.29 | 150.59 | 148.79 | 148.93 | 641,837 | -4.19(-2.74%) |
Jul 27, 2020 | 150.72 | 153.60 | 150.53 | 153.12 | 1,258,384 | +5.81(+3.94%) |
Jul 24, 2020 | 146.24 | 147.70 | 145.80 | 147.32 | 958,938 | -2.46(-1.64%) |
Jul 23, 2020 | 152.01 | 152.90 | 149.33 | 149.78 | 735,065 | -2.97(-1.95%) |
Jul 22, 2020 | 153.11 | 153.50 | 151.94 | 152.75 | 755,734 | +1.82(+1.21%) |
Jul 21, 2020 | 151.38 | 152.26 | 150.24 | 150.93 | 773,391 | +2.55(+1.72%) |
Jul 20, 2020 | 146.45 | 148.50 | 146.21 | 148.38 | 529,363 | +3.24(+2.23%) |
Jul 17, 2020 | 144.40 | 145.43 | 143.64 | 145.14 | 491,851 | +1.08(+0.75%) |
Jul 16, 2020 | 144.47 | 145.42 | 143.51 | 144.06 | 512,681 | -1.38(-0.95%) |
Jul 15, 2020 | 144.44 | 146.03 | 143.65 | 145.45 | 1,016,655 | +2.56(+1.79%) |
Jul 14, 2020 | 140.59 | 142.97 | 140.29 | 142.89 | 835,856 | +2.71(+1.93%) |
Jul 13, 2020 | 144.53 | 145.15 | 139.71 | 140.17 | 1,065,012 | -2.38(-1.67%) |
Jul 10, 2020 | 141.83 | 142.56 | 140.54 | 142.55 | 768,787 | +0.76(+0.54%) |
Jul 09, 2020 | 144.35 | 144.51 | 140.50 | 141.79 | 1,850,286 | +5.31(+3.89%) |
Jul 08, 2020 | 134.85 | 136.71 | 134.58 | 136.48 | 464,476 | +2.68(+2.01%) |
Jul 07, 2020 | 134.70 | 135.33 | 133.66 | 133.79 | 721,650 | -3.25(-2.37%) |
Jul 06, 2020 | 136.72 | 137.37 | 136.00 | 137.04 | 748,709 | +4.37(+3.30%) |
Jul 02, 2020 | 132.47 | 133.38 | 132.25 | 132.67 | 577,667 | +2.57(+1.98%) |
Jul 01, 2020 | 128.74 | 130.75 | 128.54 | 130.10 | 508,209 | +0.07(+0.06%) |
Jun 30, 2020 | 128.37 | 130.42 | 128.05 | 130.02 | 499,367 | +1.46(+1.13%) |
Jun 29, 2020 | 128.24 | 128.91 | 127.01 | 128.56 | 674,702 | +1.53(+1.21%) |
Jun 26, 2020 | 128.73 | 128.93 | 126.27 | 127.03 | 484,745 | -0.82(-0.64%) |
Jun 25, 2020 | 125.24 | 128.15 | 124.53 | 127.85 | 1,001,088 | +1.68(+1.33%) |
Jun 24, 2020 | 128.67 | 129.43 | 125.31 | 126.17 | 923,823 | -4.85(-3.70%) |
Jun 23, 2020 | 132.81 | 132.86 | 130.68 | 131.02 | 1,461,039 | +0.08(+0.06%) |
Jun 22, 2020 | 129.31 | 130.94 | 128.69 | 130.93 | 1,760,451 | +3.67(+2.88%) |
Jun 19, 2020 | 129.04 | 129.60 | 126.29 | 127.27 | 1,115,603 | +1.76(+1.40%) |
Jun 18, 2020 | 125.32 | 125.94 | 124.22 | 125.51 | 481,445 | +0.58(+0.46%) |
Jun 17, 2020 | 125.50 | 126.07 | 124.37 | 124.93 | 697,827 | +0.92(+0.74%) |
Jun 16, 2020 | 124.02 | 125.25 | 122.50 | 124.01 | 763,492 | +2.89(+2.38%) |
Jun 15, 2020 | 118.85 | 122.02 | 118.45 | 121.13 | 856,738 | +0.26(+0.22%) |
Jun 12, 2020 | 122.53 | 122.98 | 118.54 | 120.87 | 1,165,025 | +0.59(+0.49%) |
Jun 11, 2020 | 125.94 | 125.99 | 120.15 | 120.27 | 1,204,936 | -6.58(-5.18%) |
Jun 10, 2020 | 127.78 | 128.04 | 126.41 | 126.85 | 650,073 | -0.15(-0.12%) |
Jun 09, 2020 | 127.59 | 128.09 | 126.53 | 127.00 | 714,902 | +0.12(+0.10%) |
Jun 08, 2020 | 125.98 | 126.94 | 125.12 | 126.87 | 608,866 | +0.73(+0.58%) |
Jun 05, 2020 | 126.31 | 127.33 | 125.69 | 126.14 | 838,452 | +1.38(+1.10%) |
Jun 04, 2020 | 124.17 | 125.83 | 124.05 | 124.77 | 907,003 | +0.72(+0.58%) |
Jun 03, 2020 | 122.25 | 124.44 | 121.91 | 124.04 | 833,820 | +2.88(+2.38%) |
Jun 02, 2020 | 120.13 | 121.18 | 119.61 | 121.16 | 776,764 | +1.81(+1.52%) |