Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 102.26 | 102.73 | 98.40 | 100.43 | 10,356,467 | -2.35(-2.29%) |
Aug 28, 2020 | 103.15 | 104.56 | 102.17 | 102.78 | 7,634,045 | -1.74(-1.67%) |
Aug 27, 2020 | 102.31 | 106.96 | 101.46 | 104.52 | 13,475,125 | +1.03(+1.00%) |
Aug 26, 2020 | 109.17 | 109.32 | 103.30 | 103.48 | 10,258,334 | -7.10(-6.42%) |
Aug 25, 2020 | 114.21 | 114.77 | 110.54 | 110.59 | 6,187,333 | -2.63(-2.33%) |
Aug 24, 2020 | 111.43 | 116.14 | 110.35 | 113.22 | 7,903,752 | -2.21(-1.92%) |
Aug 21, 2020 | 117.73 | 118.49 | 114.87 | 115.43 | 7,037,673 | -2.45(-2.07%) |
Aug 20, 2020 | 124.13 | 124.65 | 117.22 | 117.88 | 7,089,588 | -5.17(-4.21%) |
Aug 19, 2020 | 120.65 | 123.61 | 119.19 | 123.05 | 6,928,856 | +2.40(+1.99%) |
Aug 18, 2020 | 122.72 | 124.74 | 119.95 | 120.65 | 4,915,699 | -3.53(-2.84%) |
Aug 17, 2020 | 126.06 | 126.53 | 123.71 | 124.18 | 2,261,797 | -4.70(-3.65%) |
Aug 14, 2020 | 127.47 | 130.76 | 127.00 | 128.88 | 2,973,385 | +0.71(+0.55%) |
Aug 13, 2020 | 128.18 | 129.59 | 124.89 | 128.18 | 4,217,325 | -0.71(-0.55%) |
Aug 12, 2020 | 136.17 | 136.41 | 127.47 | 128.88 | 4,531,419 | -8.70(-6.32%) |
Aug 11, 2020 | 134.06 | 140.64 | 131.94 | 137.59 | 4,415,991 | +4.94(+3.72%) |
Aug 10, 2020 | 130.06 | 137.59 | 129.82 | 132.65 | 4,396,337 | +2.35(+1.81%) |
Aug 07, 2020 | 127.00 | 133.59 | 125.83 | 130.29 | 4,990,566 | +4.23(+3.36%) |
Aug 06, 2020 | 131.94 | 132.65 | 125.59 | 126.06 | 3,973,229 | -5.41(-4.11%) |
Aug 05, 2020 | 131.71 | 133.12 | 130.76 | 131.47 | 2,345,122 | -0.71(-0.53%) |
Aug 04, 2020 | 135.00 | 135.94 | 132.18 | 132.18 | 2,878,461 | -1.88(-1.40%) |
Aug 03, 2020 | 136.17 | 136.41 | 132.65 | 134.06 | 3,561,086 | -5.41(-3.88%) |
Jul 31, 2020 | 139.47 | 147.93 | 139.23 | 139.47 | 4,853,183 | -7.76(-5.27%) |
Jul 30, 2020 | 153.58 | 155.46 | 146.52 | 147.23 | 4,490,851 | -2.35(-1.57%) |
Jul 29, 2020 | 152.40 | 153.34 | 148.17 | 149.58 | 2,722,960 | -5.41(-3.49%) |
Jul 28, 2020 | 150.99 | 155.69 | 149.81 | 154.99 | 2,952,805 | +5.64(+3.78%) |
Jul 27, 2020 | 154.99 | 156.40 | 148.87 | 149.34 | 3,471,113 | -8.70(-5.51%) |
Jul 24, 2020 | 160.87 | 165.57 | 155.46 | 158.05 | 7,203,059 | +4.47(+2.91%) |
Jul 23, 2020 | 143.23 | 156.16 | 142.05 | 153.58 | 5,847,334 | +11.29(+7.93%) |
Jul 22, 2020 | 143.23 | 146.52 | 140.88 | 142.29 | 3,152,047 | -1.65(-1.14%) |
Jul 21, 2020 | 137.12 | 145.35 | 137.12 | 143.94 | 4,299,044 | +4.23(+3.03%) |
Jul 20, 2020 | 151.46 | 153.81 | 138.53 | 139.70 | 4,183,888 | -13.41(-8.76%) |
Jul 17, 2020 | 152.17 | 156.87 | 150.99 | 153.11 | 3,050,021 | -0.23(-0.15%) |
Jul 16, 2020 | 155.22 | 159.22 | 152.17 | 153.34 | 4,152,018 | +3.29(+2.19%) |
Jul 15, 2020 | 148.87 | 156.16 | 146.99 | 150.05 | 4,475,982 | -0.94(-0.62%) |
Jul 14, 2020 | 158.75 | 164.87 | 150.28 | 150.99 | 8,881,675 | -3.29(-2.13%) |
Jul 13, 2020 | 140.64 | 155.93 | 135.94 | 154.28 | 7,154,439 | +8.94(+6.15%) |
Jul 10, 2020 | 148.87 | 153.58 | 145.11 | 145.35 | 3,518,989 | -3.29(-2.22%) |
Jul 09, 2020 | 149.34 | 156.64 | 147.23 | 148.64 | 4,882,307 | -3.76(-2.47%) |
Jul 08, 2020 | 156.16 | 158.99 | 152.40 | 152.40 | 3,330,989 | -5.88(-3.71%) |
Jul 07, 2020 | 156.40 | 159.22 | 150.99 | 158.28 | 4,031,521 | +2.59(+1.66%) |
Jul 06, 2020 | 161.57 | 161.57 | 154.28 | 155.69 | 3,749,196 | -12.23(-7.28%) |
Jul 02, 2020 | 166.51 | 168.87 | 163.69 | 167.93 | 3,256,358 | -3.53(-2.06%) |
Jul 01, 2020 | 177.57 | 178.74 | 169.10 | 171.45 | 3,570,518 | -6.35(-3.57%) |
Jun 30, 2020 | 189.09 | 189.56 | 176.39 | 177.80 | 3,009,496 | -11.52(-6.09%) |
Jun 29, 2020 | 195.68 | 202.26 | 188.86 | 189.33 | 3,411,624 | -5.88(-3.01%) |
Jun 26, 2020 | 182.98 | 196.38 | 182.51 | 195.21 | 4,214,784 | +13.17(+7.23%) |
Jun 25, 2020 | 187.44 | 193.56 | 181.57 | 182.04 | 3,561,686 | -5.17(-2.76%) |
Jun 24, 2020 | 178.74 | 190.97 | 175.69 | 187.21 | 5,302,592 | +10.35(+5.85%) |
Jun 23, 2020 | 177.57 | 178.98 | 171.69 | 176.86 | 3,205,189 | -4.70(-2.59%) |
Jun 22, 2020 | 188.39 | 189.09 | 181.09 | 181.57 | 2,344,092 | -6.59(-3.50%) |
Jun 19, 2020 | 182.27 | 192.38 | 181.57 | 188.15 | 2,981,242 | +0.24(+0.13%) |
Jun 18, 2020 | 190.50 | 192.38 | 187.44 | 187.92 | 1,909,909 | -1.65(-0.87%) |
Jun 17, 2020 | 187.92 | 191.91 | 185.09 | 189.56 | 2,599,583 | -2.12(-1.10%) |
Jun 16, 2020 | 188.86 | 201.09 | 187.44 | 191.68 | 4,028,057 | -10.11(-5.01%) |
Jun 15, 2020 | 218.72 | 221.31 | 199.91 | 201.79 | 3,835,501 | -7.76(-3.70%) |
Jun 12, 2020 | 200.62 | 221.08 | 197.09 | 209.55 | 5,615,401 | -4.94(-2.30%) |
Jun 11, 2020 | 195.91 | 214.96 | 192.85 | 214.49 | 5,026,291 | +27.99(+15.01%) |
Jun 10, 2020 | 189.80 | 191.21 | 183.21 | 186.50 | 3,119,088 | -7.29(-3.76%) |
Jun 09, 2020 | 200.62 | 201.09 | 191.68 | 193.79 | 2,363,635 | -4.47(-2.25%) |
Jun 08, 2020 | 203.67 | 207.44 | 198.03 | 198.26 | 1,883,421 | -4.94(-2.43%) |
Jun 05, 2020 | 213.32 | 214.26 | 201.32 | 203.20 | 3,116,635 | -12.70(-5.88%) |
Jun 04, 2020 | 212.61 | 219.67 | 208.61 | 215.90 | 2,232,429 | +4.94(+2.34%) |
Jun 03, 2020 | 212.85 | 215.20 | 209.32 | 210.96 | 2,046,789 | -3.76(-1.75%) |
Jun 02, 2020 | 218.02 | 224.60 | 214.26 | 214.73 | 2,270,289 | -4.00(-1.83%) |