Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.65 | 154.77 | 152.46 | 153.58 | 436,953 | -1.22(-0.79%) |
Aug 28, 2020 | 154.41 | 155.05 | 153.55 | 154.80 | 315,240 | +0.81(+0.52%) |
Aug 27, 2020 | 156.07 | 156.13 | 152.83 | 153.99 | 507,844 | -2.42(-1.55%) |
Aug 26, 2020 | 154.14 | 156.59 | 154.14 | 156.41 | 432,839 | +2.67(+1.74%) |
Aug 25, 2020 | 153.96 | 153.98 | 152.18 | 153.74 | 366,079 | +1.57(+1.03%) |
Aug 24, 2020 | 152.73 | 152.78 | 151.21 | 152.17 | 480,438 | +3.32(+2.23%) |
Aug 21, 2020 | 147.83 | 149.05 | 147.75 | 148.85 | 420,356 | -2.48(-1.64%) |
Aug 20, 2020 | 149.37 | 151.93 | 149.26 | 151.33 | 463,134 | +1.55(+1.04%) |
Aug 19, 2020 | 152.19 | 152.41 | 149.40 | 149.78 | 597,374 | -0.44(-0.29%) |
Aug 18, 2020 | 151.34 | 151.47 | 149.25 | 150.21 | 691,141 | +1.21(+0.81%) |
Aug 17, 2020 | 149.55 | 150.07 | 148.31 | 149.00 | 334,675 | +0.36(+0.24%) |
Aug 14, 2020 | 148.98 | 149.44 | 147.96 | 148.64 | 295,531 | -0.71(-0.47%) |
Aug 13, 2020 | 149.60 | 150.88 | 148.57 | 149.35 | 430,664 | -1.63(-1.08%) |
Aug 12, 2020 | 148.85 | 151.48 | 148.85 | 150.98 | 339,679 | +3.21(+2.17%) |
Aug 11, 2020 | 150.36 | 150.49 | 147.55 | 147.77 | 540,988 | -0.45(-0.31%) |
Aug 10, 2020 | 148.21 | 148.30 | 146.65 | 148.22 | 407,970 | -1.42(-0.95%) |
Aug 07, 2020 | 149.75 | 150.28 | 148.57 | 149.65 | 399,462 | -0.75(-0.50%) |
Aug 06, 2020 | 149.15 | 150.62 | 148.61 | 150.40 | 480,798 | +0.32(+0.21%) |
Aug 05, 2020 | 150.48 | 151.32 | 149.53 | 150.08 | 364,739 | +1.28(+0.86%) |
Aug 04, 2020 | 147.31 | 148.81 | 147.30 | 148.80 | 502,270 | -1.76(-1.17%) |
Aug 03, 2020 | 149.28 | 150.78 | 148.95 | 150.56 | 477,922 | +2.72(+1.84%) |
Jul 31, 2020 | 149.18 | 149.26 | 145.70 | 147.84 | 749,275 | -0.88(-0.59%) |
Jul 30, 2020 | 146.85 | 149.07 | 145.12 | 148.72 | 851,136 | -4.17(-2.73%) |
Jul 29, 2020 | 152.12 | 153.60 | 151.88 | 152.89 | 494,671 | +3.99(+2.68%) |
Jul 28, 2020 | 150.25 | 150.55 | 148.75 | 148.89 | 642,001 | -4.19(-2.74%) |
Jul 27, 2020 | 150.68 | 153.56 | 150.49 | 153.08 | 1,258,706 | +5.80(+3.94%) |
Jul 24, 2020 | 146.20 | 147.66 | 145.76 | 147.28 | 959,184 | -2.46(-1.64%) |
Jul 23, 2020 | 151.97 | 152.86 | 149.29 | 149.74 | 735,253 | -2.97(-1.95%) |
Jul 22, 2020 | 153.07 | 153.46 | 151.90 | 152.71 | 755,927 | +1.82(+1.21%) |
Jul 21, 2020 | 151.34 | 152.22 | 150.20 | 150.89 | 773,589 | +2.54(+1.71%) |
Jul 20, 2020 | 146.41 | 148.47 | 146.17 | 148.35 | 529,498 | +3.24(+2.23%) |
Jul 17, 2020 | 144.36 | 145.39 | 143.60 | 145.11 | 491,977 | +1.08(+0.75%) |
Jul 16, 2020 | 144.43 | 145.38 | 143.47 | 144.03 | 512,812 | -1.38(-0.95%) |
Jul 15, 2020 | 144.40 | 145.99 | 143.61 | 145.41 | 1,016,916 | +2.56(+1.79%) |
Jul 14, 2020 | 140.56 | 142.93 | 140.26 | 142.85 | 836,070 | +2.71(+1.93%) |
Jul 13, 2020 | 144.49 | 145.12 | 139.67 | 140.14 | 1,065,284 | -2.38(-1.67%) |
Jul 10, 2020 | 141.79 | 142.52 | 140.51 | 142.51 | 768,984 | +0.76(+0.54%) |
Jul 09, 2020 | 144.32 | 144.47 | 140.46 | 141.75 | 1,850,760 | +5.31(+3.89%) |
Jul 08, 2020 | 134.82 | 136.68 | 134.55 | 136.44 | 464,595 | +2.68(+2.01%) |
Jul 07, 2020 | 134.67 | 135.29 | 133.63 | 133.76 | 721,835 | -3.25(-2.37%) |
Jul 06, 2020 | 136.68 | 137.33 | 135.96 | 137.01 | 748,901 | +4.37(+3.30%) |
Jul 02, 2020 | 132.44 | 133.35 | 132.22 | 132.64 | 577,815 | +2.57(+1.98%) |
Jul 01, 2020 | 128.71 | 130.71 | 128.50 | 130.06 | 508,339 | +0.07(+0.06%) |
Jun 30, 2020 | 128.34 | 130.39 | 128.02 | 129.99 | 499,495 | +1.46(+1.13%) |
Jun 29, 2020 | 128.21 | 128.88 | 126.98 | 128.53 | 674,875 | +1.53(+1.21%) |
Jun 26, 2020 | 128.70 | 128.89 | 126.24 | 127.00 | 484,869 | -0.82(-0.64%) |
Jun 25, 2020 | 125.21 | 128.11 | 124.50 | 127.82 | 1,001,344 | +1.68(+1.33%) |
Jun 24, 2020 | 128.63 | 129.40 | 125.27 | 126.14 | 924,059 | -4.85(-3.70%) |
Jun 23, 2020 | 132.78 | 132.82 | 130.65 | 130.98 | 1,461,413 | +0.08(+0.06%) |
Jun 22, 2020 | 129.28 | 130.91 | 128.65 | 130.90 | 1,760,901 | +3.67(+2.88%) |
Jun 19, 2020 | 129.00 | 129.57 | 126.26 | 127.23 | 1,115,888 | +1.75(+1.40%) |
Jun 18, 2020 | 125.29 | 125.90 | 124.19 | 125.48 | 481,568 | +0.58(+0.46%) |
Jun 17, 2020 | 125.47 | 126.03 | 124.33 | 124.90 | 698,006 | +0.92(+0.74%) |
Jun 16, 2020 | 123.99 | 125.22 | 122.47 | 123.98 | 763,687 | +2.89(+2.38%) |
Jun 15, 2020 | 118.82 | 121.99 | 118.42 | 121.09 | 856,957 | +0.26(+0.22%) |
Jun 12, 2020 | 122.50 | 122.95 | 118.51 | 120.83 | 1,165,323 | +0.59(+0.49%) |
Jun 11, 2020 | 125.90 | 125.96 | 120.12 | 120.24 | 1,205,245 | -6.57(-5.18%) |
Jun 10, 2020 | 127.75 | 128.01 | 126.38 | 126.81 | 650,239 | -0.15(-0.12%) |
Jun 09, 2020 | 127.56 | 128.06 | 126.50 | 126.96 | 715,085 | +0.12(+0.10%) |
Jun 08, 2020 | 125.95 | 126.91 | 125.09 | 126.84 | 609,022 | +0.73(+0.58%) |
Jun 05, 2020 | 126.28 | 127.30 | 125.65 | 126.11 | 838,666 | +1.38(+1.10%) |
Jun 04, 2020 | 124.14 | 125.80 | 124.02 | 124.73 | 907,235 | +0.72(+0.58%) |
Jun 03, 2020 | 122.22 | 124.41 | 121.88 | 124.01 | 834,033 | +2.88(+2.38%) |
Jun 02, 2020 | 120.10 | 121.15 | 119.58 | 121.13 | 776,962 | +1.81(+1.52%) |