Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.61 | 132.86 | 129.80 | 132.33 | 817,166 | +2.06(+1.58%) |
Aug 28, 2020 | 129.50 | 131.34 | 129.33 | 130.27 | 521,800 | +1.51(+1.17%) |
Aug 27, 2020 | 133.34 | 133.94 | 127.90 | 128.76 | 1,102,337 | -5.05(-3.77%) |
Aug 26, 2020 | 133.22 | 135.63 | 133.15 | 133.81 | 681,800 | +0.06(+0.04%) |
Aug 25, 2020 | 135.66 | 136.31 | 133.41 | 133.75 | 423,707 | -2.44(-1.79%) |
Aug 24, 2020 | 136.39 | 137.38 | 135.67 | 136.19 | 478,206 | +0.87(+0.64%) |
Aug 21, 2020 | 133.84 | 135.57 | 133.34 | 135.32 | 1,280,100 | +0.98(+0.73%) |
Aug 20, 2020 | 133.76 | 135.36 | 133.27 | 134.34 | 617,934 | -0.34(-0.25%) |
Aug 19, 2020 | 134.93 | 135.98 | 134.36 | 134.68 | 370,011 | +0.15(+0.11%) |
Aug 18, 2020 | 135.07 | 135.34 | 133.86 | 134.53 | 517,651 | -0.28(-0.21%) |
Aug 17, 2020 | 136.46 | 136.82 | 134.31 | 134.81 | 542,683 | -1.24(-0.91%) |
Aug 14, 2020 | 136.40 | 136.88 | 135.07 | 136.05 | 641,400 | -0.84(-0.61%) |
Aug 13, 2020 | 138.15 | 138.99 | 136.17 | 136.89 | 752,125 | -1.40(-1.01%) |
Aug 12, 2020 | 138.11 | 139.18 | 136.30 | 138.29 | 565,383 | +0.54(+0.39%) |
Aug 11, 2020 | 139.86 | 140.71 | 137.15 | 137.75 | 595,609 | -1.87(-1.34%) |
Aug 10, 2020 | 140.59 | 140.84 | 138.03 | 139.62 | 562,969 | -0.96(-0.68%) |
Aug 07, 2020 | 141.00 | 141.75 | 139.96 | 140.58 | 687,000 | -0.76(-0.54%) |
Aug 06, 2020 | 140.00 | 141.86 | 140.00 | 141.34 | 594,064 | +0.55(+0.39%) |
Aug 05, 2020 | 140.16 | 140.93 | 138.37 | 140.79 | 725,444 | +0.11(+0.08%) |
Aug 04, 2020 | 138.91 | 141.33 | 138.58 | 140.68 | 827,702 | +1.63(+1.17%) |
Aug 03, 2020 | 135.30 | 139.42 | 135.30 | 139.05 | 993,100 | +3.15(+2.32%) |
Jul 31, 2020 | 136.19 | 136.35 | 133.54 | 135.90 | 1,263,600 | +0.90(+0.67%) |
Jul 30, 2020 | 136.52 | 137.15 | 134.65 | 135.00 | 829,893 | -2.74(-1.99%) |
Jul 29, 2020 | 138.30 | 140.81 | 136.57 | 137.74 | 1,436,565 | -0.23(-0.17%) |
Jul 28, 2020 | 144.75 | 145.34 | 136.37 | 137.97 | 3,898,221 | -13.27(-8.77%) |
Jul 27, 2020 | 152.88 | 154.21 | 149.89 | 151.24 | 1,408,021 | -1.10(-0.72%) |
Jul 24, 2020 | 154.21 | 155.28 | 151.48 | 152.34 | 675,600 | -2.37(-1.53%) |
Jul 23, 2020 | 155.00 | 156.36 | 154.07 | 154.71 | 636,245 | -0.13(-0.08%) |
Jul 22, 2020 | 153.94 | 155.63 | 153.17 | 154.84 | 503,954 | +0.48(+0.31%) |
Jul 21, 2020 | 152.46 | 155.81 | 151.94 | 154.36 | 965,534 | +1.99(+1.31%) |
Jul 20, 2020 | 150.40 | 153.84 | 150.40 | 152.37 | 691,299 | +2.94(+1.97%) |
Jul 17, 2020 | 147.75 | 150.00 | 146.45 | 149.43 | 1,816,600 | +1.99(+1.35%) |
Jul 16, 2020 | 146.20 | 147.58 | 145.45 | 147.44 | 523,181 | +0.51(+0.35%) |
Jul 15, 2020 | 147.60 | 149.22 | 144.64 | 146.93 | 926,117 | +3.02(+2.10%) |
Jul 14, 2020 | 141.00 | 143.97 | 140.17 | 143.91 | 648,721 | +3.65(+2.60%) |
Jul 13, 2020 | 143.21 | 144.80 | 139.93 | 140.26 | 966,705 | -2.26(-1.59%) |
Jul 10, 2020 | 144.46 | 144.86 | 141.32 | 142.52 | 596,100 | -2.29(-1.58%) |
Jul 09, 2020 | 139.51 | 145.00 | 137.79 | 144.81 | 1,726,023 | +10.65(+7.94%) |
Jul 08, 2020 | 134.90 | 135.83 | 132.94 | 134.16 | 902,049 | -0.13(-0.10%) |
Jul 07, 2020 | 138.68 | 139.61 | 133.94 | 134.29 | 1,017,870 | -5.41(-3.87%) |
Jul 06, 2020 | 139.93 | 140.60 | 138.06 | 139.70 | 545,820 | +1.18(+0.85%) |
Jul 02, 2020 | 138.63 | 140.07 | 137.92 | 138.52 | 525,100 | +1.21(+0.88%) |
Jul 01, 2020 | 139.76 | 140.28 | 137.17 | 137.31 | 561,967 | -2.17(-1.56%) |
Jun 30, 2020 | 137.91 | 139.96 | 137.57 | 139.48 | 612,491 | +2.07(+1.51%) |
Jun 29, 2020 | 140.86 | 141.27 | 136.63 | 137.41 | 907,623 | -2.71(-1.93%) |
Jun 26, 2020 | 133.93 | 141.69 | 133.93 | 140.12 | 2,089,200 | +5.26(+3.90%) |
Jun 25, 2020 | 135.35 | 135.35 | 132.10 | 134.86 | 654,506 | -0.15(-0.11%) |
Jun 24, 2020 | 134.74 | 135.97 | 133.48 | 135.01 | 1,164,167 | -1.35(-0.99%) |
Jun 23, 2020 | 137.66 | 138.76 | 135.96 | 136.36 | 505,671 | -0.54(-0.39%) |
Jun 22, 2020 | 135.85 | 139.05 | 134.59 | 136.90 | 1,135,515 | +0.25(+0.18%) |
Jun 19, 2020 | 140.21 | 141.20 | 134.47 | 136.65 | 1,064,600 | -1.93(-1.39%) |
Jun 18, 2020 | 140.15 | 140.15 | 138.34 | 138.58 | 533,290 | -1.61(-1.15%) |
Jun 17, 2020 | 142.60 | 142.60 | 140.04 | 140.19 | 596,886 | -1.59(-1.12%) |
Jun 16, 2020 | 144.64 | 145.20 | 140.02 | 141.78 | 715,488 | +1.78(+1.27%) |
Jun 15, 2020 | 137.32 | 141.25 | 136.35 | 140.00 | 457,869 | -0.32(-0.23%) |
Jun 12, 2020 | 140.61 | 142.64 | 137.54 | 140.32 | 544,500 | +2.81(+2.04%) |
Jun 11, 2020 | 142.78 | 144.03 | 137.46 | 137.51 | 778,058 | -8.51(-5.83%) |
Jun 10, 2020 | 144.76 | 147.83 | 142.63 | 146.02 | 700,391 | +2.10(+1.46%) |
Jun 09, 2020 | 145.74 | 146.00 | 143.82 | 143.92 | 387,536 | -2.36(-1.61%) |
Jun 08, 2020 | 145.86 | 147.64 | 144.84 | 146.28 | 536,715 | +1.14(+0.79%) |
Jun 05, 2020 | 144.11 | 146.94 | 143.72 | 145.14 | 456,100 | +2.25(+1.57%) |
Jun 04, 2020 | 146.09 | 146.09 | 141.22 | 142.89 | 935,933 | -3.20(-2.19%) |
Jun 03, 2020 | 145.92 | 147.43 | 145.45 | 146.09 | 550,387 | -0.45(-0.31%) |
Jun 02, 2020 | 146.63 | 147.37 | 144.49 | 146.54 | 589,731 | +0.72(+0.49%) |