Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 150.45 | 150.92 | 147.16 | 149.17 | 525,324 | -1.28(-0.85%) |
Aug 28, 2020 | 151.13 | 153.07 | 149.99 | 150.45 | 314,591 | -0.76(-0.50%) |
Aug 27, 2020 | 152.86 | 154.00 | 150.20 | 151.21 | 291,435 | -1.08(-0.71%) |
Aug 26, 2020 | 152.74 | 153.85 | 151.04 | 152.29 | 301,989 | -0.51(-0.33%) |
Aug 25, 2020 | 151.31 | 153.30 | 150.21 | 152.80 | 300,580 | +1.50(+0.99%) |
Aug 24, 2020 | 155.07 | 155.07 | 149.60 | 151.30 | 349,455 | -2.21(-1.44%) |
Aug 21, 2020 | 151.59 | 153.65 | 149.80 | 153.51 | 323,297 | +2.80(+1.86%) |
Aug 20, 2020 | 143.89 | 151.62 | 143.47 | 150.71 | 456,285 | +5.48(+3.77%) |
Aug 19, 2020 | 146.41 | 148.85 | 144.64 | 145.23 | 381,225 | -0.50(-0.34%) |
Aug 18, 2020 | 144.32 | 147.22 | 142.09 | 145.73 | 393,338 | +2.14(+1.49%) |
Aug 17, 2020 | 144.19 | 144.83 | 140.14 | 143.58 | 588,803 | -0.39(-0.27%) |
Aug 14, 2020 | 143.74 | 144.52 | 140.93 | 143.98 | 368,354 | +0.44(+0.31%) |
Aug 13, 2020 | 140.49 | 143.63 | 140.48 | 143.54 | 465,801 | +3.55(+2.53%) |
Aug 12, 2020 | 142.65 | 142.73 | 137.56 | 139.99 | 703,483 | -2.03(-1.43%) |
Aug 11, 2020 | 145.44 | 145.44 | 140.20 | 142.02 | 572,887 | -3.77(-2.58%) |
Aug 10, 2020 | 152.76 | 153.65 | 143.68 | 145.79 | 537,690 | -5.49(-3.63%) |
Aug 07, 2020 | 153.22 | 155.07 | 148.24 | 151.28 | 512,846 | -2.58(-1.68%) |
Aug 06, 2020 | 150.51 | 154.13 | 149.34 | 153.86 | 345,845 | +3.48(+2.31%) |
Aug 05, 2020 | 150.33 | 150.51 | 148.15 | 150.39 | 387,018 | +1.00(+0.67%) |
Aug 04, 2020 | 148.28 | 150.67 | 146.91 | 149.38 | 555,667 | +1.11(+0.75%) |
Aug 03, 2020 | 143.36 | 148.41 | 142.84 | 148.27 | 747,304 | +5.75(+4.03%) |
Jul 31, 2020 | 145.44 | 145.89 | 140.93 | 142.53 | 631,684 | -2.27(-1.57%) |
Jul 30, 2020 | 141.28 | 145.02 | 139.10 | 144.80 | 801,489 | +2.90(+2.04%) |
Jul 29, 2020 | 128.14 | 142.67 | 127.66 | 141.90 | 2,243,353 | +20.32(+16.72%) |
Jul 28, 2020 | 122.59 | 123.62 | 120.03 | 121.57 | 676,504 | -1.11(-0.91%) |
Jul 27, 2020 | 125.57 | 126.71 | 120.60 | 122.69 | 734,313 | -2.11(-1.69%) |
Jul 24, 2020 | 126.70 | 126.70 | 120.44 | 124.79 | 686,389 | -1.87(-1.48%) |
Jul 23, 2020 | 124.75 | 135.88 | 124.17 | 126.66 | 2,191,781 | +1.72(+1.37%) |
Jul 22, 2020 | 122.55 | 125.88 | 122.55 | 124.95 | 254,780 | +1.91(+1.55%) |
Jul 21, 2020 | 126.43 | 126.67 | 122.86 | 123.04 | 369,098 | -2.26(-1.81%) |
Jul 20, 2020 | 124.46 | 126.01 | 123.45 | 125.30 | 411,394 | +0.53(+0.42%) |
Jul 17, 2020 | 121.85 | 125.80 | 120.58 | 124.78 | 687,047 | +3.70(+3.06%) |
Jul 16, 2020 | 117.83 | 121.58 | 117.75 | 121.07 | 539,258 | +1.15(+0.96%) |
Jul 15, 2020 | 118.20 | 120.66 | 116.03 | 119.92 | 695,289 | +0.84(+0.70%) |
Jul 14, 2020 | 118.29 | 119.72 | 114.73 | 119.08 | 513,854 | +0.77(+0.66%) |
Jul 13, 2020 | 126.75 | 126.75 | 117.98 | 118.31 | 746,581 | -7.15(-5.70%) |
Jul 10, 2020 | 126.58 | 126.76 | 123.30 | 125.46 | 407,602 | -0.59(-0.47%) |
Jul 09, 2020 | 129.34 | 130.31 | 123.29 | 126.05 | 573,939 | -2.32(-1.80%) |
Jul 08, 2020 | 128.16 | 131.82 | 127.47 | 128.37 | 632,475 | +0.74(+0.58%) |
Jul 07, 2020 | 129.64 | 131.33 | 127.35 | 127.63 | 498,842 | -2.91(-2.23%) |
Jul 06, 2020 | 131.60 | 131.97 | 129.60 | 130.54 | 646,467 | +1.43(+1.11%) |
Jul 02, 2020 | 132.25 | 133.29 | 128.99 | 129.11 | 550,120 | -1.60(-1.22%) |
Jul 01, 2020 | 126.83 | 131.73 | 125.02 | 130.70 | 739,921 | +3.94(+3.11%) |
Jun 30, 2020 | 124.47 | 127.58 | 124.47 | 126.76 | 647,567 | +2.29(+1.84%) |
Jun 29, 2020 | 124.76 | 127.10 | 122.54 | 124.47 | 751,665 | +1.21(+0.98%) |
Jun 26, 2020 | 125.66 | 127.70 | 122.71 | 123.26 | 1,323,665 | -3.27(-2.58%) |
Jun 25, 2020 | 120.80 | 126.91 | 118.33 | 126.53 | 1,596,716 | +4.88(+4.01%) |
Jun 24, 2020 | 120.42 | 122.65 | 118.70 | 121.65 | 494,697 | -0.10(-0.08%) |
Jun 23, 2020 | 122.77 | 123.79 | 120.27 | 121.75 | 977,918 | -0.37(-0.31%) |
Jun 22, 2020 | 120.68 | 126.70 | 120.22 | 122.12 | 1,111,764 | +1.92(+1.60%) |
Jun 19, 2020 | 114.75 | 120.75 | 112.65 | 120.20 | 1,733,569 | +10.12(+9.20%) |
Jun 18, 2020 | 112.71 | 113.52 | 109.19 | 110.07 | 764,301 | -4.12(-3.61%) |
Jun 17, 2020 | 108.67 | 115.46 | 108.67 | 114.19 | 881,463 | +6.03(+5.57%) |
Jun 16, 2020 | 112.46 | 112.91 | 106.95 | 108.16 | 751,959 | -1.32(-1.21%) |
Jun 15, 2020 | 106.09 | 109.69 | 105.71 | 109.49 | 633,694 | +2.52(+2.35%) |
Jun 12, 2020 | 108.92 | 109.27 | 104.54 | 106.97 | 518,369 | +0.83(+0.78%) |
Jun 11, 2020 | 107.53 | 111.84 | 106.03 | 106.14 | 583,771 | -3.88(-3.53%) |
Jun 10, 2020 | 108.83 | 111.21 | 106.72 | 110.02 | 774,085 | +1.75(+1.62%) |
Jun 09, 2020 | 104.80 | 108.43 | 103.10 | 108.27 | 733,383 | +2.75(+2.61%) |
Jun 08, 2020 | 108.98 | 110.40 | 104.45 | 105.52 | 1,146,603 | -3.83(-3.50%) |
Jun 05, 2020 | 111.14 | 112.86 | 108.08 | 109.35 | 729,272 | -0.77(-0.70%) |
Jun 04, 2020 | 110.68 | 111.94 | 109.08 | 110.12 | 690,148 | -0.77(-0.70%) |
Jun 03, 2020 | 114.42 | 115.41 | 110.23 | 110.90 | 579,493 | -2.37(-2.09%) |
Jun 02, 2020 | 112.52 | 114.27 | 110.96 | 113.27 | 704,830 | +1.94(+1.74%) |