Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 139.19 | 150.21 | 139.19 | 148.18 | 240,289 | +9.03(+6.49%) |
Aug 28, 2020 | 138.17 | 139.17 | 135.48 | 139.15 | 151,200 | +1.33(+0.97%) |
Aug 27, 2020 | 139.48 | 139.88 | 135.79 | 137.82 | 124,767 | -1.65(-1.18%) |
Aug 26, 2020 | 140.27 | 140.67 | 137.57 | 139.47 | 150,067 | -0.55(-0.39%) |
Aug 25, 2020 | 138.15 | 141.48 | 137.25 | 140.02 | 90,211 | +1.66(+1.20%) |
Aug 24, 2020 | 141.87 | 141.96 | 136.32 | 138.36 | 155,736 | -2.29(-1.63%) |
Aug 21, 2020 | 142.79 | 143.64 | 139.60 | 140.65 | 216,800 | -2.31(-1.62%) |
Aug 20, 2020 | 146.72 | 148.00 | 141.67 | 142.96 | 120,654 | -3.83(-2.61%) |
Aug 19, 2020 | 149.50 | 150.00 | 146.50 | 146.79 | 172,505 | -1.87(-1.26%) |
Aug 18, 2020 | 148.28 | 149.54 | 145.08 | 148.66 | 112,570 | +0.38(+0.26%) |
Aug 17, 2020 | 141.93 | 149.53 | 141.90 | 148.28 | 142,605 | +5.85(+4.11%) |
Aug 14, 2020 | 143.19 | 143.19 | 141.04 | 142.43 | 86,900 | -0.14(-0.10%) |
Aug 13, 2020 | 140.67 | 143.43 | 139.56 | 142.57 | 53,154 | +1.57(+1.11%) |
Aug 12, 2020 | 141.00 | 142.49 | 139.35 | 141.00 | 82,715 | +0.51(+0.36%) |
Aug 11, 2020 | 144.23 | 144.95 | 140.13 | 140.49 | 87,413 | -2.77(-1.93%) |
Aug 10, 2020 | 145.79 | 145.79 | 140.27 | 143.26 | 246,703 | -2.71(-1.86%) |
Aug 07, 2020 | 146.31 | 147.32 | 144.52 | 145.97 | 94,200 | -0.47(-0.32%) |
Aug 06, 2020 | 149.09 | 149.61 | 146.27 | 146.44 | 196,169 | -2.32(-1.56%) |
Aug 05, 2020 | 148.81 | 149.17 | 146.54 | 148.76 | 329,099 | +1.01(+0.68%) |
Aug 04, 2020 | 144.54 | 147.75 | 142.47 | 147.75 | 160,476 | +3.66(+2.54%) |
Aug 03, 2020 | 137.63 | 144.67 | 137.63 | 144.09 | 193,309 | +6.48(+4.71%) |
Jul 31, 2020 | 140.99 | 140.99 | 135.05 | 137.61 | 226,300 | -2.33(-1.66%) |
Jul 30, 2020 | 135.96 | 141.41 | 135.96 | 139.94 | 111,373 | +2.65(+1.93%) |
Jul 29, 2020 | 139.77 | 140.46 | 136.13 | 137.29 | 297,909 | -2.15(-1.54%) |
Jul 28, 2020 | 138.45 | 141.17 | 136.10 | 139.44 | 204,858 | -0.23(-0.16%) |
Jul 27, 2020 | 139.21 | 140.69 | 135.72 | 139.67 | 98,724 | +1.65(+1.20%) |
Jul 24, 2020 | 139.69 | 139.69 | 136.20 | 138.02 | 233,000 | -2.40(-1.71%) |
Jul 23, 2020 | 142.49 | 145.25 | 140.42 | 140.42 | 147,430 | -2.12(-1.49%) |
Jul 22, 2020 | 144.15 | 146.55 | 141.40 | 142.54 | 155,677 | -0.90(-0.63%) |
Jul 21, 2020 | 146.30 | 147.50 | 143.32 | 143.44 | 238,845 | -2.34(-1.61%) |
Jul 20, 2020 | 143.20 | 148.29 | 142.46 | 145.78 | 149,304 | +2.26(+1.57%) |
Jul 17, 2020 | 138.20 | 143.52 | 138.20 | 143.52 | 163,800 | +3.10(+2.21%) |
Jul 16, 2020 | 138.78 | 140.85 | 137.75 | 140.42 | 134,580 | +0.54(+0.39%) |
Jul 15, 2020 | 139.57 | 140.19 | 136.72 | 139.88 | 202,566 | +2.04(+1.48%) |
Jul 14, 2020 | 133.61 | 138.33 | 131.02 | 137.84 | 385,688 | +3.55(+2.64%) |
Jul 13, 2020 | 137.48 | 142.46 | 134.12 | 134.29 | 183,999 | -2.68(-1.96%) |
Jul 10, 2020 | 141.03 | 143.12 | 135.51 | 136.97 | 275,000 | -3.03(-2.16%) |
Jul 09, 2020 | 146.88 | 147.00 | 139.10 | 140.00 | 354,570 | -5.27(-3.63%) |
Jul 08, 2020 | 146.50 | 151.69 | 143.69 | 145.27 | 1,370,699 | -2.33(-1.58%) |
Jul 07, 2020 | 150.15 | 153.24 | 147.12 | 147.60 | 244,527 | -4.28(-2.82%) |
Jul 06, 2020 | 152.35 | 156.99 | 149.54 | 151.88 | 403,694 | +0.88(+0.58%) |
Jul 02, 2020 | 153.51 | 154.98 | 148.70 | 151.00 | 117,100 | -1.85(-1.21%) |
Jul 01, 2020 | 148.81 | 153.09 | 147.88 | 152.85 | 156,124 | +4.95(+3.35%) |
Jun 30, 2020 | 145.00 | 150.71 | 143.01 | 147.90 | 178,934 | +2.69(+1.85%) |
Jun 29, 2020 | 148.93 | 148.93 | 143.65 | 145.21 | 78,071 | -2.91(-1.96%) |
Jun 26, 2020 | 152.24 | 153.70 | 147.80 | 148.12 | 188,800 | -3.60(-2.37%) |
Jun 25, 2020 | 151.26 | 152.39 | 148.59 | 151.72 | 292,795 | -1.03(-0.67%) |
Jun 24, 2020 | 156.07 | 158.42 | 149.16 | 152.75 | 185,876 | -3.26(-2.09%) |
Jun 23, 2020 | 149.13 | 158.93 | 148.49 | 156.01 | 413,743 | +6.89(+4.62%) |
Jun 22, 2020 | 146.00 | 150.74 | 144.57 | 149.12 | 337,725 | +3.05(+2.09%) |
Jun 19, 2020 | 146.38 | 147.30 | 144.12 | 146.07 | 212,600 | +0.55(+0.38%) |
Jun 18, 2020 | 142.80 | 147.63 | 141.93 | 145.52 | 151,474 | +1.78(+1.24%) |
Jun 17, 2020 | 141.45 | 146.28 | 140.40 | 143.74 | 375,666 | +2.07(+1.46%) |
Jun 16, 2020 | 142.27 | 144.39 | 139.50 | 141.67 | 64,520 | -0.21(-0.15%) |
Jun 15, 2020 | 138.27 | 142.32 | 138.27 | 141.88 | 96,691 | +2.26(+1.62%) |
Jun 12, 2020 | 144.61 | 144.61 | 134.95 | 139.62 | 275,100 | -1.60(-1.13%) |
Jun 11, 2020 | 137.09 | 142.59 | 137.03 | 141.22 | 239,335 | +0.98(+0.70%) |
Jun 10, 2020 | 141.64 | 142.57 | 136.72 | 140.24 | 176,636 | -1.40(-0.99%) |
Jun 09, 2020 | 135.96 | 143.17 | 135.03 | 141.64 | 205,251 | +6.68(+4.95%) |
Jun 08, 2020 | 139.76 | 142.03 | 134.18 | 134.96 | 249,174 | -6.02(-4.27%) |
Jun 05, 2020 | 144.96 | 145.57 | 140.00 | 140.98 | 170,500 | -3.52(-2.44%) |
Jun 04, 2020 | 146.00 | 147.47 | 143.80 | 144.50 | 153,695 | -1.51(-1.03%) |
Jun 03, 2020 | 146.59 | 147.20 | 145.04 | 146.01 | 80,297 | +0.01(+0.01%) |
Jun 02, 2020 | 146.12 | 147.18 | 144.54 | 146.00 | 134,847 | -0.18(-0.12%) |