Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 117.35 | 121.54 | 116.98 | 121.46 | 1,230,854 | +4.04(+3.44%) |
Aug 28, 2020 | 118.87 | 120.71 | 117.35 | 117.43 | 1,359,251 | -3.05(-2.53%) |
Aug 27, 2020 | 119.86 | 123.29 | 117.81 | 120.47 | 1,945,236 | -0.99(-0.82%) |
Aug 26, 2020 | 119.18 | 122.00 | 118.42 | 121.46 | 1,244,049 | +2.21(+1.85%) |
Aug 25, 2020 | 118.26 | 122.91 | 118.19 | 119.25 | 1,377,059 | -0.30(-0.26%) |
Aug 24, 2020 | 120.55 | 124.13 | 119.48 | 119.56 | 1,305,542 | -3.88(-3.15%) |
Aug 21, 2020 | 122.30 | 125.87 | 121.08 | 123.44 | 1,813,828 | +2.51(+2.08%) |
Aug 20, 2020 | 122.99 | 123.67 | 119.25 | 120.93 | 1,550,810 | +1.52(+1.28%) |
Aug 19, 2020 | 118.26 | 119.94 | 115.67 | 119.41 | 1,514,921 | +0.08(+0.06%) |
Aug 18, 2020 | 116.21 | 120.85 | 116.21 | 119.33 | 1,487,032 | +3.35(+2.89%) |
Aug 17, 2020 | 116.89 | 118.72 | 115.75 | 115.98 | 884,546 | -1.98(-1.68%) |
Aug 14, 2020 | 119.71 | 120.62 | 116.44 | 117.96 | 1,679,675 | +0.46(+0.39%) |
Aug 13, 2020 | 118.04 | 118.87 | 114.76 | 117.50 | 1,726,472 | +0.61(+0.52%) |
Aug 12, 2020 | 114.38 | 119.25 | 113.85 | 116.89 | 2,204,296 | -0.38(-0.32%) |
Aug 11, 2020 | 113.01 | 120.09 | 111.87 | 117.27 | 2,959,029 | +0.91(+0.78%) |
Aug 10, 2020 | 118.95 | 119.03 | 114.03 | 116.36 | 2,601,251 | -3.73(-3.11%) |
Aug 07, 2020 | 126.95 | 127.56 | 120.02 | 120.09 | 3,381,701 | -6.09(-4.83%) |
Aug 06, 2020 | 126.03 | 128.16 | 124.36 | 126.18 | 2,269,602 | +0.08(+0.06%) |
Aug 05, 2020 | 129.99 | 131.36 | 125.80 | 126.11 | 2,890,970 | -7.77(-5.80%) |
Aug 04, 2020 | 137.84 | 138.75 | 133.65 | 133.88 | 2,817,565 | -2.66(-1.95%) |
Aug 03, 2020 | 141.26 | 144.31 | 136.24 | 136.54 | 2,957,403 | -7.46(-5.18%) |
Jul 31, 2020 | 141.41 | 151.53 | 140.92 | 144.00 | 3,161,734 | +4.26(+3.05%) |
Jul 30, 2020 | 144.46 | 146.67 | 139.05 | 139.74 | 3,010,987 | +1.37(+0.99%) |
Jul 29, 2020 | 145.30 | 145.45 | 138.14 | 138.37 | 2,329,358 | -9.67(-6.53%) |
Jul 28, 2020 | 145.30 | 148.27 | 142.48 | 148.04 | 1,943,526 | +4.49(+3.13%) |
Jul 27, 2020 | 148.12 | 150.48 | 143.47 | 143.55 | 2,277,105 | -4.95(-3.33%) |
Jul 24, 2020 | 144.92 | 149.94 | 143.85 | 148.50 | 3,590,152 | +6.47(+4.56%) |
Jul 23, 2020 | 143.01 | 146.75 | 136.69 | 142.02 | 4,319,214 | -0.30(-0.21%) |
Jul 22, 2020 | 145.45 | 145.68 | 141.03 | 142.33 | 2,799,482 | -0.61(-0.43%) |
Jul 21, 2020 | 144.54 | 145.45 | 139.59 | 142.94 | 3,720,622 | -6.32(-4.23%) |
Jul 20, 2020 | 148.42 | 151.62 | 146.52 | 149.26 | 2,420,296 | +2.06(+1.40%) |
Jul 17, 2020 | 146.97 | 150.63 | 144.27 | 147.20 | 3,635,075 | -1.60(-1.07%) |
Jul 16, 2020 | 148.80 | 152.38 | 147.13 | 148.80 | 3,266,893 | +2.97(+2.04%) |
Jul 15, 2020 | 151.92 | 153.90 | 143.55 | 145.83 | 5,495,916 | -17.97(-10.97%) |
Jul 14, 2020 | 172.87 | 175.76 | 163.57 | 163.80 | 5,557,588 | -8.76(-5.08%) |
Jul 13, 2020 | 161.21 | 173.17 | 154.74 | 172.56 | 5,082,882 | +6.32(+3.80%) |
Jul 10, 2020 | 174.54 | 177.28 | 165.86 | 166.24 | 4,091,122 | -8.53(-4.88%) |
Jul 09, 2020 | 164.26 | 181.09 | 163.50 | 174.77 | 4,743,406 | +10.13(+6.15%) |
Jul 08, 2020 | 168.75 | 175.07 | 162.97 | 164.64 | 3,829,799 | -4.42(-2.61%) |
Jul 07, 2020 | 164.26 | 170.05 | 160.22 | 169.06 | 3,616,425 | +8.76(+5.46%) |
Jul 06, 2020 | 153.83 | 161.82 | 153.14 | 160.30 | 3,371,831 | -3.43(-2.09%) |
Jul 02, 2020 | 156.26 | 165.40 | 153.83 | 163.73 | 3,607,893 | -1.98(-1.19%) |
Jul 01, 2020 | 159.62 | 167.76 | 156.65 | 165.71 | 3,683,887 | +4.26(+2.64%) |
Jun 30, 2020 | 170.35 | 170.50 | 160.00 | 161.44 | 2,468,513 | -6.40(-3.81%) |
Jun 29, 2020 | 178.50 | 185.13 | 165.40 | 167.84 | 4,159,763 | -18.28(-9.82%) |
Jun 26, 2020 | 176.37 | 187.33 | 175.00 | 186.12 | 3,401,714 | +13.33(+7.71%) |
Jun 25, 2020 | 183.98 | 189.16 | 172.26 | 172.79 | 3,600,047 | -8.45(-4.66%) |
Jun 24, 2020 | 171.95 | 188.25 | 170.12 | 181.24 | 4,328,038 | +16.22(+9.83%) |
Jun 23, 2020 | 160.83 | 166.47 | 159.46 | 165.02 | 2,287,133 | -1.83(-1.10%) |
Jun 22, 2020 | 175.23 | 180.41 | 166.77 | 166.85 | 2,830,062 | -5.79(-3.35%) |
Jun 19, 2020 | 160.30 | 176.60 | 159.92 | 172.64 | 3,344,210 | +2.97(+1.75%) |
Jun 18, 2020 | 175.00 | 176.75 | 164.18 | 169.67 | 2,872,373 | -0.31(-0.18%) |
Jun 17, 2020 | 160.38 | 171.27 | 159.16 | 169.97 | 2,681,152 | +9.22(+5.73%) |
Jun 16, 2020 | 152.76 | 173.47 | 152.69 | 160.76 | 4,386,006 | -12.11(-7.00%) |
Jun 15, 2020 | 204.70 | 204.70 | 169.44 | 172.87 | 4,797,678 | -12.79(-6.89%) |
Jun 12, 2020 | 177.59 | 204.54 | 174.31 | 185.66 | 5,757,063 | -14.24(-7.12%) |
Jun 11, 2020 | 183.98 | 201.42 | 180.56 | 199.90 | 5,536,005 | +36.48(+22.32%) |
Jun 10, 2020 | 151.54 | 164.18 | 151.01 | 163.42 | 4,511,507 | +12.72(+8.44%) |
Jun 09, 2020 | 149.33 | 154.36 | 146.82 | 150.71 | 4,076,733 | +7.69(+5.38%) |
Jun 08, 2020 | 145.60 | 147.58 | 142.41 | 143.01 | 3,275,564 | -8.83(-5.82%) |
Jun 05, 2020 | 149.18 | 154.28 | 144.84 | 151.85 | 5,223,355 | -19.88(-11.57%) |
Jun 04, 2020 | 174.77 | 176.90 | 168.37 | 171.72 | 4,426,918 | +0.53(+0.31%) |
Jun 03, 2020 | 175.68 | 177.74 | 166.47 | 171.19 | 4,664,299 | -13.17(-7.15%) |
Jun 02, 2020 | 185.58 | 192.13 | 182.76 | 184.36 | 3,847,885 | -4.80(-2.54%) |