Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 155.81 | 156.26 | 152.81 | 153.80 | 249,892 | -2.96(-1.89%) |
Aug 28, 2020 | 155.59 | 157.60 | 154.15 | 156.76 | 228,300 | +1.72(+1.11%) |
Aug 27, 2020 | 156.61 | 158.18 | 153.33 | 155.04 | 207,131 | -0.20(-0.13%) |
Aug 26, 2020 | 155.03 | 156.43 | 152.86 | 155.24 | 217,456 | +0.79(+0.51%) |
Aug 25, 2020 | 158.83 | 158.83 | 154.04 | 154.45 | 237,997 | -3.47(-2.20%) |
Aug 24, 2020 | 158.31 | 158.41 | 155.50 | 157.92 | 156,662 | +0.54(+0.34%) |
Aug 21, 2020 | 154.57 | 158.63 | 153.52 | 157.38 | 204,100 | +2.14(+1.38%) |
Aug 20, 2020 | 155.08 | 159.38 | 154.73 | 155.24 | 208,445 | -1.81(-1.15%) |
Aug 19, 2020 | 156.69 | 157.65 | 154.12 | 157.05 | 241,543 | +1.84(+1.19%) |
Aug 18, 2020 | 157.39 | 159.56 | 155.05 | 155.21 | 379,242 | -1.24(-0.79%) |
Aug 17, 2020 | 154.24 | 157.34 | 154.00 | 156.45 | 259,481 | +3.01(+1.96%) |
Aug 14, 2020 | 151.28 | 154.29 | 151.11 | 153.44 | 283,600 | +0.63(+0.41%) |
Aug 13, 2020 | 148.00 | 153.84 | 147.20 | 152.81 | 287,136 | +4.49(+3.03%) |
Aug 12, 2020 | 145.40 | 149.24 | 145.12 | 148.32 | 228,966 | +4.29(+2.98%) |
Aug 11, 2020 | 147.04 | 149.30 | 143.73 | 144.03 | 307,251 | -1.61(-1.11%) |
Aug 10, 2020 | 147.06 | 151.73 | 143.83 | 145.64 | 366,700 | +3.70(+2.61%) |
Aug 07, 2020 | 138.15 | 143.19 | 138.15 | 141.94 | 306,600 | +2.84(+2.04%) |
Aug 06, 2020 | 140.21 | 140.85 | 137.00 | 139.10 | 216,360 | -1.86(-1.32%) |
Aug 05, 2020 | 137.69 | 141.53 | 135.86 | 140.96 | 400,273 | +6.55(+4.87%) |
Aug 04, 2020 | 139.20 | 140.00 | 128.91 | 134.41 | 451,836 | -1.59(-1.17%) |
Aug 03, 2020 | 133.00 | 138.12 | 132.50 | 136.00 | 495,097 | +4.08(+3.09%) |
Jul 31, 2020 | 132.92 | 134.10 | 128.78 | 131.92 | 315,200 | -2.39(-1.78%) |
Jul 30, 2020 | 132.55 | 135.40 | 131.01 | 134.31 | 308,894 | +0.05(+0.04%) |
Jul 29, 2020 | 128.02 | 134.83 | 127.86 | 134.26 | 368,417 | +7.40(+5.83%) |
Jul 28, 2020 | 133.14 | 135.55 | 126.74 | 126.86 | 316,625 | -6.46(-4.85%) |
Jul 27, 2020 | 125.08 | 133.41 | 125.08 | 133.32 | 377,199 | +8.45(+6.77%) |
Jul 24, 2020 | 124.01 | 125.95 | 121.54 | 124.87 | 244,300 | +0.22(+0.18%) |
Jul 23, 2020 | 125.70 | 129.63 | 123.33 | 124.65 | 286,718 | -0.48(-0.38%) |
Jul 22, 2020 | 121.28 | 128.07 | 121.28 | 125.13 | 322,773 | +2.80(+2.29%) |
Jul 21, 2020 | 125.65 | 125.78 | 122.04 | 122.33 | 246,128 | -2.66(-2.13%) |
Jul 20, 2020 | 126.00 | 126.37 | 123.37 | 124.99 | 154,810 | -1.00(-0.79%) |
Jul 17, 2020 | 127.50 | 128.56 | 125.68 | 125.99 | 328,800 | -0.98(-0.77%) |
Jul 16, 2020 | 123.64 | 127.34 | 122.64 | 126.97 | 430,115 | +3.51(+2.84%) |
Jul 15, 2020 | 121.87 | 124.51 | 119.34 | 123.46 | 408,125 | +5.25(+4.44%) |
Jul 14, 2020 | 112.43 | 118.29 | 112.13 | 118.21 | 313,724 | +5.09(+4.50%) |
Jul 13, 2020 | 119.17 | 121.00 | 112.92 | 113.12 | 254,870 | -4.11(-3.51%) |
Jul 10, 2020 | 117.45 | 118.98 | 116.34 | 117.23 | 183,500 | +0.71(+0.61%) |
Jul 09, 2020 | 119.30 | 119.44 | 114.85 | 116.52 | 348,776 | -2.95(-2.47%) |
Jul 08, 2020 | 114.56 | 119.48 | 114.56 | 119.47 | 301,672 | +5.89(+5.19%) |
Jul 07, 2020 | 116.44 | 117.25 | 113.36 | 113.58 | 302,818 | -4.44(-3.76%) |
Jul 06, 2020 | 114.98 | 118.50 | 114.34 | 118.02 | 408,102 | +6.28(+5.62%) |
Jul 02, 2020 | 114.53 | 115.72 | 111.32 | 111.74 | 324,500 | +0.06(+0.05%) |
Jul 01, 2020 | 113.82 | 114.78 | 111.41 | 111.68 | 388,982 | -2.09(-1.84%) |
Jun 30, 2020 | 112.23 | 116.06 | 111.95 | 113.77 | 753,449 | +2.03(+1.82%) |
Jun 29, 2020 | 107.37 | 114.36 | 104.52 | 111.74 | 7,422,064 | +4.85(+4.54%) |
Jun 26, 2020 | 110.99 | 114.32 | 105.37 | 106.89 | 883,400 | -4.92(-4.40%) |
Jun 25, 2020 | 116.55 | 117.00 | 108.28 | 111.81 | 1,233,201 | -9.46(-7.80%) |
Jun 24, 2020 | 125.01 | 126.23 | 118.22 | 121.27 | 348,371 | -5.99(-4.71%) |
Jun 23, 2020 | 125.13 | 128.22 | 122.53 | 127.26 | 253,739 | +4.52(+3.68%) |
Jun 22, 2020 | 121.30 | 123.06 | 119.00 | 122.74 | 230,560 | +0.78(+0.64%) |
Jun 19, 2020 | 123.99 | 124.82 | 119.31 | 121.96 | 612,300 | -0.24(-0.20%) |
Jun 18, 2020 | 125.17 | 126.08 | 121.47 | 122.20 | 242,564 | -3.71(-2.95%) |
Jun 17, 2020 | 128.12 | 129.13 | 125.70 | 125.91 | 291,272 | -1.60(-1.25%) |
Jun 16, 2020 | 133.11 | 133.11 | 124.47 | 127.51 | 408,495 | -0.37(-0.29%) |
Jun 15, 2020 | 111.50 | 127.98 | 110.07 | 127.88 | 489,235 | +13.13(+11.44%) |
Jun 12, 2020 | 119.90 | 120.32 | 112.42 | 114.75 | 435,300 | +1.02(+0.90%) |
Jun 11, 2020 | 118.53 | 119.56 | 113.66 | 113.73 | 454,702 | -12.06(-9.59%) |
Jun 10, 2020 | 126.51 | 128.29 | 121.69 | 125.79 | 288,180 | -1.83(-1.43%) |
Jun 09, 2020 | 121.24 | 129.81 | 120.50 | 127.62 | 373,351 | +4.64(+3.77%) |
Jun 08, 2020 | 131.69 | 134.75 | 122.29 | 122.98 | 406,787 | -7.57(-5.80%) |
Jun 05, 2020 | 127.95 | 132.60 | 126.00 | 130.55 | 418,600 | +8.98(+7.39%) |
Jun 04, 2020 | 126.09 | 126.36 | 121.31 | 121.57 | 335,511 | -4.74(-3.75%) |
Jun 03, 2020 | 123.49 | 127.26 | 121.65 | 126.31 | 381,674 | +5.63(+4.67%) |
Jun 02, 2020 | 120.02 | 120.99 | 118.24 | 120.68 | 257,600 | +1.99(+1.68%) |