Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 152.11 | 152.35 | 150.04 | 151.09 | 622,441 | -0.99(-0.65%) |
Aug 28, 2020 | 151.70 | 152.75 | 151.30 | 152.08 | 441,206 | +0.89(+0.59%) |
Aug 27, 2020 | 152.66 | 153.49 | 151.15 | 151.19 | 607,772 | -0.77(-0.51%) |
Aug 26, 2020 | 153.12 | 153.12 | 150.69 | 151.96 | 459,640 | -0.50(-0.33%) |
Aug 25, 2020 | 154.30 | 154.30 | 151.00 | 152.46 | 648,791 | -0.72(-0.47%) |
Aug 24, 2020 | 153.88 | 154.18 | 151.93 | 153.18 | 703,111 | +0.51(+0.33%) |
Aug 21, 2020 | 153.27 | 154.38 | 152.03 | 152.67 | 1,053,878 | -1.81(-1.17%) |
Aug 20, 2020 | 153.93 | 156.22 | 153.00 | 154.48 | 469,574 | -1.22(-0.79%) |
Aug 19, 2020 | 153.40 | 157.04 | 153.25 | 155.70 | 617,750 | +2.00(+1.30%) |
Aug 18, 2020 | 153.85 | 155.29 | 152.26 | 153.70 | 522,255 | +0.05(+0.03%) |
Aug 17, 2020 | 152.75 | 153.83 | 151.66 | 153.65 | 568,636 | +0.85(+0.56%) |
Aug 14, 2020 | 151.27 | 154.57 | 150.69 | 152.79 | 651,984 | +2.09(+1.38%) |
Aug 13, 2020 | 149.81 | 152.18 | 149.05 | 150.71 | 333,813 | -0.10(-0.07%) |
Aug 12, 2020 | 150.93 | 151.16 | 148.51 | 150.81 | 502,069 | +1.90(+1.28%) |
Aug 11, 2020 | 150.68 | 152.84 | 148.65 | 148.91 | 762,544 | -0.54(-0.36%) |
Aug 10, 2020 | 146.05 | 150.67 | 145.76 | 149.45 | 763,884 | +3.18(+2.18%) |
Aug 07, 2020 | 144.81 | 146.34 | 143.57 | 146.27 | 497,809 | +1.11(+0.77%) |
Aug 06, 2020 | 146.15 | 146.15 | 143.81 | 145.15 | 915,904 | -1.58(-1.08%) |
Aug 05, 2020 | 142.01 | 147.47 | 141.49 | 146.73 | 1,634,047 | +5.29(+3.74%) |
Aug 04, 2020 | 137.97 | 141.82 | 137.87 | 141.44 | 719,967 | +2.43(+1.75%) |
Aug 03, 2020 | 138.33 | 140.15 | 137.05 | 139.01 | 607,857 | +1.26(+0.91%) |
Jul 31, 2020 | 137.54 | 137.85 | 135.99 | 137.75 | 724,452 | +0.09(+0.07%) |
Jul 30, 2020 | 135.22 | 138.19 | 134.91 | 137.66 | 579,692 | +0.37(+0.27%) |
Jul 29, 2020 | 137.53 | 138.84 | 136.66 | 137.29 | 913,753 | -0.06(-0.04%) |
Jul 28, 2020 | 138.73 | 139.58 | 137.07 | 137.35 | 1,084,027 | -2.60(-1.86%) |
Jul 27, 2020 | 133.43 | 140.24 | 131.43 | 139.95 | 1,437,869 | +6.56(+4.92%) |
Jul 24, 2020 | 135.20 | 136.29 | 132.61 | 133.39 | 1,335,939 | -0.57(-0.43%) |
Jul 23, 2020 | 130.20 | 137.65 | 129.99 | 133.96 | 3,549,086 | +9.91(+7.99%) |
Jul 22, 2020 | 121.76 | 126.08 | 120.99 | 124.05 | 1,286,449 | +2.64(+2.18%) |
Jul 21, 2020 | 121.41 | 122.26 | 120.70 | 121.41 | 611,333 | +0.59(+0.49%) |
Jul 20, 2020 | 119.56 | 121.52 | 119.25 | 120.81 | 646,999 | +0.42(+0.35%) |
Jul 17, 2020 | 122.44 | 123.20 | 120.16 | 120.39 | 704,085 | -1.48(-1.21%) |
Jul 16, 2020 | 120.76 | 124.13 | 120.13 | 121.87 | 967,270 | +0.99(+0.82%) |
Jul 15, 2020 | 120.29 | 121.51 | 118.69 | 120.88 | 893,919 | +3.51(+2.99%) |
Jul 14, 2020 | 114.53 | 117.44 | 113.35 | 117.37 | 910,279 | +2.13(+1.85%) |
Jul 13, 2020 | 116.46 | 118.73 | 115.24 | 115.24 | 990,414 | +0.69(+0.60%) |
Jul 10, 2020 | 113.23 | 114.99 | 113.08 | 114.55 | 749,201 | +2.09(+1.85%) |
Jul 09, 2020 | 114.94 | 114.94 | 110.98 | 112.46 | 766,901 | -2.39(-2.08%) |
Jul 08, 2020 | 112.68 | 114.88 | 111.34 | 114.85 | 927,254 | +1.98(+1.75%) |
Jul 07, 2020 | 111.28 | 113.28 | 110.55 | 112.88 | 1,076,578 | +0.16(+0.14%) |
Jul 06, 2020 | 111.53 | 113.55 | 111.27 | 112.72 | 726,477 | +3.62(+3.32%) |
Jul 02, 2020 | 109.18 | 111.58 | 107.31 | 109.09 | 658,496 | +1.81(+1.68%) |
Jul 01, 2020 | 111.41 | 112.30 | 107.15 | 107.28 | 921,096 | -2.10(-1.92%) |
Jun 30, 2020 | 106.79 | 109.89 | 106.73 | 109.39 | 739,542 | +2.01(+1.87%) |
Jun 29, 2020 | 105.21 | 107.93 | 103.56 | 107.38 | 611,274 | +3.67(+3.54%) |
Jun 26, 2020 | 103.91 | 104.78 | 102.50 | 103.70 | 851,036 | -1.27(-1.21%) |
Jun 25, 2020 | 102.65 | 105.00 | 101.92 | 104.97 | 521,919 | +0.68(+0.66%) |
Jun 24, 2020 | 106.38 | 106.85 | 101.52 | 104.29 | 792,794 | -3.41(-3.17%) |
Jun 23, 2020 | 108.05 | 109.31 | 105.85 | 107.70 | 770,754 | +1.48(+1.39%) |
Jun 22, 2020 | 105.88 | 107.22 | 104.73 | 106.22 | 649,068 | -1.11(-1.03%) |
Jun 19, 2020 | 109.32 | 109.43 | 105.44 | 107.33 | 1,714,388 | +0.39(+0.36%) |
Jun 18, 2020 | 105.49 | 107.72 | 105.18 | 106.94 | 568,107 | +0.33(+0.31%) |
Jun 17, 2020 | 107.28 | 108.53 | 106.27 | 106.61 | 577,793 | -0.07(-0.06%) |
Jun 16, 2020 | 110.80 | 111.10 | 105.12 | 106.68 | 781,358 | +0.61(+0.57%) |
Jun 15, 2020 | 99.92 | 106.95 | 98.44 | 106.07 | 954,287 | +2.96(+2.87%) |
Jun 12, 2020 | 108.16 | 108.27 | 101.02 | 103.11 | 1,144,820 | -0.32(-0.31%) |
Jun 11, 2020 | 108.41 | 114.84 | 103.18 | 103.43 | 1,253,439 | -10.26(-9.03%) |
Jun 10, 2020 | 115.68 | 116.22 | 112.99 | 113.69 | 865,424 | -2.01(-1.74%) |
Jun 09, 2020 | 116.40 | 118.47 | 114.32 | 115.70 | 759,162 | -3.28(-2.75%) |
Jun 08, 2020 | 116.92 | 120.70 | 116.39 | 118.98 | 954,241 | +3.41(+2.95%) |
Jun 05, 2020 | 116.16 | 118.48 | 113.81 | 115.57 | 1,164,003 | +1.65(+1.45%) |
Jun 04, 2020 | 108.81 | 113.97 | 108.10 | 113.92 | 1,337,849 | +3.99(+3.63%) |
Jun 03, 2020 | 110.22 | 111.40 | 108.29 | 109.93 | 739,164 | +1.72(+1.59%) |
Jun 02, 2020 | 105.59 | 108.27 | 105.02 | 108.21 | 625,161 | +3.68(+3.52%) |