Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 123.31 | 123.73 | 120.09 | 121.63 | 886,343 | -2.10(-1.69%) |
Aug 28, 2020 | 124.01 | 125.13 | 123.24 | 123.73 | 557,610 | -1.26(-1.01%) |
Aug 27, 2020 | 123.31 | 127.08 | 122.61 | 124.99 | 968,847 | +0.70(+0.56%) |
Aug 26, 2020 | 128.76 | 128.90 | 124.15 | 124.29 | 775,498 | -5.59(-4.31%) |
Aug 25, 2020 | 132.81 | 133.09 | 129.74 | 129.88 | 508,577 | -1.96(-1.49%) |
Aug 24, 2020 | 130.44 | 134.21 | 129.60 | 131.84 | 680,594 | -1.82(-1.36%) |
Aug 21, 2020 | 135.19 | 135.89 | 133.22 | 133.65 | 625,447 | -1.82(-1.34%) |
Aug 20, 2020 | 140.22 | 140.50 | 134.91 | 135.47 | 559,167 | -3.91(-2.81%) |
Aug 19, 2020 | 137.57 | 139.81 | 136.45 | 139.39 | 513,597 | +1.96(+1.42%) |
Aug 18, 2020 | 139.25 | 140.64 | 137.01 | 137.43 | 599,606 | -2.80(-1.99%) |
Aug 17, 2020 | 141.76 | 141.76 | 139.81 | 140.22 | 469,981 | -3.36(-2.34%) |
Aug 14, 2020 | 142.60 | 145.12 | 142.32 | 143.58 | 461,062 | +0.28(+0.19%) |
Aug 13, 2020 | 143.16 | 144.28 | 140.78 | 143.30 | 757,203 | -0.42(-0.29%) |
Aug 12, 2020 | 149.03 | 149.03 | 142.74 | 143.72 | 773,346 | -7.97(-5.25%) |
Aug 11, 2020 | 147.35 | 152.11 | 145.82 | 151.69 | 849,935 | +5.73(+3.93%) |
Aug 10, 2020 | 144.42 | 149.87 | 144.28 | 145.96 | 741,573 | +1.26(+0.87%) |
Aug 07, 2020 | 142.18 | 147.07 | 141.20 | 144.70 | 719,492 | +3.22(+2.27%) |
Aug 06, 2020 | 145.54 | 146.24 | 141.06 | 141.48 | 682,702 | -3.78(-2.60%) |
Aug 05, 2020 | 145.68 | 146.52 | 144.84 | 145.26 | 439,899 | -0.70(-0.48%) |
Aug 04, 2020 | 147.77 | 148.61 | 145.96 | 145.96 | 507,494 | -1.40(-0.95%) |
Aug 03, 2020 | 148.75 | 148.89 | 146.38 | 147.35 | 737,709 | -3.78(-2.50%) |
Jul 31, 2020 | 151.41 | 157.14 | 151.13 | 151.13 | 1,026,125 | -5.59(-3.57%) |
Jul 30, 2020 | 161.06 | 162.45 | 156.30 | 156.72 | 889,697 | -1.82(-1.15%) |
Jul 29, 2020 | 160.50 | 160.92 | 157.42 | 158.54 | 714,474 | -3.92(-2.41%) |
Jul 28, 2020 | 159.10 | 162.73 | 158.68 | 162.45 | 693,218 | +4.05(+2.56%) |
Jul 27, 2020 | 161.90 | 163.01 | 157.84 | 158.40 | 786,202 | -5.87(-3.57%) |
Jul 24, 2020 | 166.23 | 169.44 | 162.45 | 164.27 | 1,548,322 | +3.07(+1.91%) |
Jul 23, 2020 | 152.81 | 162.87 | 152.81 | 161.20 | 1,203,015 | +7.97(+5.20%) |
Jul 22, 2020 | 153.79 | 155.88 | 152.11 | 153.23 | 528,284 | -0.98(-0.63%) |
Jul 21, 2020 | 149.45 | 155.18 | 149.17 | 154.21 | 921,464 | +3.08(+2.03%) |
Jul 20, 2020 | 159.38 | 161.06 | 150.29 | 151.13 | 964,814 | -9.09(-5.67%) |
Jul 17, 2020 | 159.80 | 163.01 | 159.10 | 160.22 | 524,621 | -0.42(-0.26%) |
Jul 16, 2020 | 162.03 | 164.83 | 159.80 | 160.64 | 888,934 | +1.96(+1.23%) |
Jul 15, 2020 | 157.28 | 162.59 | 156.16 | 158.68 | 1,199,898 | -0.42(-0.26%) |
Jul 14, 2020 | 164.55 | 168.60 | 158.54 | 159.10 | 2,037,853 | -2.24(-1.39%) |
Jul 13, 2020 | 151.83 | 162.31 | 148.19 | 161.34 | 1,859,517 | +6.43(+4.15%) |
Jul 10, 2020 | 157.42 | 160.71 | 154.76 | 154.90 | 689,186 | -2.38(-1.51%) |
Jul 09, 2020 | 157.70 | 162.87 | 156.30 | 157.28 | 1,094,047 | -2.80(-1.75%) |
Jul 08, 2020 | 162.31 | 164.41 | 159.80 | 160.08 | 632,617 | -4.06(-2.47%) |
Jul 07, 2020 | 162.31 | 164.55 | 158.82 | 164.13 | 794,092 | +2.10(+1.29%) |
Jul 06, 2020 | 166.09 | 166.09 | 161.34 | 162.03 | 703,868 | -8.53(-5.00%) |
Jul 02, 2020 | 169.30 | 171.12 | 167.49 | 170.56 | 650,131 | -2.38(-1.37%) |
Jul 01, 2020 | 176.99 | 177.55 | 171.26 | 172.94 | 700,875 | -4.33(-2.44%) |
Jun 30, 2020 | 184.26 | 184.40 | 176.01 | 177.27 | 668,828 | -6.99(-3.79%) |
Jun 29, 2020 | 188.74 | 192.79 | 184.26 | 184.26 | 869,206 | -4.19(-2.23%) |
Jun 26, 2020 | 180.21 | 188.95 | 179.93 | 188.46 | 1,117,638 | +8.67(+4.82%) |
Jun 25, 2020 | 183.15 | 187.06 | 179.37 | 179.79 | 823,445 | -3.36(-1.83%) |
Jun 24, 2020 | 177.27 | 185.52 | 175.46 | 183.15 | 991,214 | +7.13(+4.05%) |
Jun 23, 2020 | 176.57 | 177.55 | 172.66 | 176.01 | 773,414 | -2.94(-1.64%) |
Jun 22, 2020 | 183.56 | 184.12 | 178.81 | 178.95 | 514,293 | -4.61(-2.51%) |
Jun 19, 2020 | 179.65 | 186.08 | 179.23 | 183.56 | 705,888 | +0.00(+0.00%) |
Jun 18, 2020 | 185.10 | 186.08 | 183.00 | 183.56 | 439,209 | -0.84(-0.45%) |
Jun 17, 2020 | 183.28 | 185.66 | 181.47 | 184.40 | 455,125 | -0.98(-0.53%) |
Jun 16, 2020 | 184.12 | 191.53 | 183.15 | 185.38 | 992,333 | -6.99(-3.63%) |
Jun 15, 2020 | 203.00 | 204.40 | 190.97 | 192.37 | 943,831 | -5.03(-2.55%) |
Jun 12, 2020 | 191.39 | 204.12 | 189.30 | 197.41 | 1,709,596 | -2.80(-1.40%) |
Jun 11, 2020 | 188.18 | 200.34 | 186.08 | 200.20 | 1,034,954 | +18.03(+9.90%) |
Jun 10, 2020 | 184.12 | 184.82 | 179.65 | 182.17 | 847,403 | -4.61(-2.47%) |
Jun 09, 2020 | 190.83 | 191.11 | 185.24 | 186.78 | 471,565 | -2.52(-1.33%) |
Jun 08, 2020 | 192.79 | 195.17 | 189.16 | 189.30 | 447,627 | -3.22(-1.67%) |
Jun 05, 2020 | 198.66 | 199.36 | 191.39 | 192.51 | 803,709 | -8.11(-4.04%) |
Jun 04, 2020 | 198.24 | 202.72 | 195.87 | 200.62 | 547,035 | +3.08(+1.56%) |
Jun 03, 2020 | 198.52 | 199.92 | 196.43 | 197.54 | 358,911 | -1.96(-0.98%) |
Jun 02, 2020 | 201.60 | 205.65 | 199.36 | 199.50 | 330,122 | -2.38(-1.18%) |