Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.63 | 154.21 | 147.48 | 150.58 | 1,519,928 | +2.58(+1.74%) |
Aug 28, 2020 | 143.22 | 149.61 | 141.40 | 148.00 | 2,078,251 | +10.41(+7.56%) |
Aug 27, 2020 | 148.62 | 149.13 | 131.95 | 137.60 | 2,360,929 | -4.98(-3.49%) |
Aug 26, 2020 | 131.94 | 143.93 | 131.52 | 142.58 | 2,176,286 | +7.40(+5.48%) |
Aug 25, 2020 | 134.30 | 135.43 | 126.61 | 135.17 | 1,737,162 | -0.98(-0.72%) |
Aug 24, 2020 | 141.47 | 142.67 | 134.96 | 136.15 | 1,319,318 | -0.64(-0.47%) |
Aug 21, 2020 | 138.06 | 139.82 | 133.48 | 136.79 | 1,867,516 | -8.00(-5.53%) |
Aug 20, 2020 | 139.54 | 146.42 | 137.70 | 144.80 | 1,762,784 | +4.27(+3.04%) |
Aug 19, 2020 | 151.26 | 152.24 | 137.97 | 140.52 | 2,704,818 | -14.08(-9.11%) |
Aug 18, 2020 | 165.39 | 165.53 | 149.43 | 154.60 | 1,935,695 | -3.22(-2.04%) |
Aug 17, 2020 | 151.92 | 158.90 | 150.52 | 157.82 | 1,962,506 | +16.20(+11.44%) |
Aug 14, 2020 | 143.25 | 144.63 | 136.30 | 141.62 | 1,387,736 | -0.28(-0.20%) |
Aug 13, 2020 | 137.34 | 145.76 | 135.03 | 141.90 | 2,268,591 | +10.36(+7.88%) |
Aug 12, 2020 | 138.25 | 139.85 | 130.81 | 131.54 | 2,014,442 | +2.45(+1.90%) |
Aug 11, 2020 | 136.34 | 143.30 | 127.19 | 129.09 | 3,615,123 | -27.81(-17.72%) |
Aug 10, 2020 | 162.02 | 170.76 | 155.51 | 156.90 | 2,187,850 | -2.08(-1.31%) |
Aug 07, 2020 | 164.63 | 165.63 | 153.38 | 158.98 | 2,471,858 | -14.08(-8.14%) |
Aug 06, 2020 | 180.56 | 182.51 | 167.24 | 173.06 | 2,415,485 | -2.03(-1.16%) |
Aug 05, 2020 | 180.08 | 185.24 | 168.96 | 175.09 | 2,850,443 | +5.16(+3.04%) |
Aug 04, 2020 | 154.10 | 170.69 | 151.79 | 169.92 | 2,676,812 | +14.61(+9.41%) |
Aug 03, 2020 | 155.30 | 157.94 | 148.99 | 155.31 | 1,712,115 | -1.51(-0.96%) |
Jul 31, 2020 | 152.75 | 159.29 | 151.19 | 156.82 | 1,756,472 | +7.77(+5.21%) |
Jul 30, 2020 | 151.38 | 156.86 | 144.07 | 149.05 | 2,287,933 | -14.22(-8.71%) |
Jul 29, 2020 | 164.30 | 168.53 | 152.86 | 163.27 | 2,649,407 | -1.07(-0.65%) |
Jul 28, 2020 | 162.25 | 168.80 | 158.57 | 164.34 | 2,003,797 | -3.37(-2.01%) |
Jul 27, 2020 | 164.73 | 171.79 | 162.02 | 167.71 | 2,556,730 | +17.09(+11.35%) |
Jul 24, 2020 | 148.10 | 151.63 | 144.35 | 150.62 | 1,768,856 | +6.27(+4.34%) |
Jul 23, 2020 | 152.35 | 156.95 | 138.68 | 144.35 | 2,865,725 | -8.94(-5.83%) |
Jul 22, 2020 | 149.11 | 155.04 | 147.09 | 153.29 | 2,311,416 | +8.27(+5.70%) |
Jul 21, 2020 | 148.25 | 150.41 | 140.82 | 145.03 | 2,157,268 | +6.95(+5.03%) |
Jul 20, 2020 | 133.59 | 139.67 | 132.58 | 138.08 | 1,606,541 | +8.33(+6.42%) |
Jul 17, 2020 | 124.03 | 130.75 | 122.25 | 129.75 | 1,794,966 | +9.40(+7.81%) |
Jul 16, 2020 | 122.57 | 125.49 | 118.17 | 120.35 | 1,413,686 | -5.71(-4.53%) |
Jul 15, 2020 | 123.46 | 126.06 | 118.80 | 126.06 | 1,236,770 | +2.36(+1.91%) |
Jul 14, 2020 | 114.39 | 123.84 | 112.99 | 123.69 | 1,725,140 | +8.79(+7.65%) |
Jul 13, 2020 | 126.99 | 128.54 | 113.39 | 114.90 | 1,934,458 | -7.67(-6.26%) |
Jul 10, 2020 | 126.46 | 126.94 | 119.33 | 122.58 | 1,523,136 | -1.46(-1.18%) |
Jul 09, 2020 | 126.70 | 129.39 | 117.54 | 124.04 | 2,417,692 | -0.93(-0.74%) |
Jul 08, 2020 | 122.56 | 126.60 | 119.01 | 124.97 | 2,597,896 | +8.75(+7.53%) |
Jul 07, 2020 | 109.38 | 117.79 | 109.07 | 116.22 | 2,078,478 | +5.59(+5.05%) |
Jul 06, 2020 | 109.45 | 112.34 | 107.31 | 110.63 | 1,400,739 | +5.01(+4.74%) |
Jul 02, 2020 | 105.51 | 111.73 | 105.01 | 105.62 | 1,824,997 | -1.35(-1.26%) |
Jul 01, 2020 | 107.20 | 107.33 | 100.88 | 106.97 | 1,909,672 | +0.06(+0.06%) |
Jun 30, 2020 | 99.50 | 108.18 | 98.49 | 106.91 | 2,392,754 | +6.47(+6.44%) |
Jun 29, 2020 | 98.67 | 100.77 | 96.69 | 100.44 | 1,301,026 | +2.30(+2.34%) |
Jun 26, 2020 | 93.41 | 98.66 | 90.38 | 98.14 | 2,297,449 | +1.72(+1.79%) |
Jun 25, 2020 | 94.93 | 96.47 | 91.61 | 96.41 | 1,575,591 | +1.28(+1.34%) |
Jun 24, 2020 | 97.64 | 101.21 | 92.20 | 95.14 | 3,180,095 | -5.64(-5.60%) |
Jun 23, 2020 | 100.29 | 102.40 | 98.23 | 100.78 | 2,073,372 | +4.38(+4.54%) |
Jun 22, 2020 | 93.02 | 98.41 | 92.35 | 96.39 | 3,621,320 | +8.63(+9.84%) |
Jun 19, 2020 | 85.15 | 90.46 | 83.63 | 87.76 | 3,404,584 | +5.61(+6.83%) |
Jun 18, 2020 | 83.18 | 85.29 | 81.08 | 82.15 | 1,532,855 | -3.00(-3.53%) |
Jun 17, 2020 | 84.26 | 86.63 | 83.36 | 85.15 | 1,437,109 | +1.80(+2.16%) |
Jun 16, 2020 | 89.24 | 90.00 | 82.38 | 83.35 | 2,114,662 | -5.84(-6.55%) |
Jun 15, 2020 | 78.96 | 90.50 | 77.27 | 89.20 | 2,900,401 | +4.22(+4.97%) |
Jun 12, 2020 | 89.02 | 91.22 | 83.87 | 84.97 | 2,134,702 | -0.61(-0.71%) |
Jun 11, 2020 | 95.93 | 98.07 | 82.86 | 85.58 | 3,125,774 | -12.42(-12.68%) |
Jun 10, 2020 | 91.95 | 98.28 | 85.91 | 98.00 | 3,404,589 | +9.09(+10.22%) |
Jun 09, 2020 | 91.08 | 92.79 | 88.20 | 88.91 | 1,649,743 | -1.29(-1.43%) |
Jun 08, 2020 | 89.15 | 90.64 | 86.11 | 90.20 | 1,459,655 | +2.57(+2.93%) |
Jun 05, 2020 | 84.82 | 88.01 | 81.65 | 87.64 | 3,320,578 | -3.77(-4.12%) |
Jun 04, 2020 | 91.42 | 93.02 | 88.12 | 91.40 | 2,010,770 | +3.14(+3.56%) |
Jun 03, 2020 | 88.73 | 91.50 | 85.58 | 88.27 | 2,909,552 | -6.20(-6.56%) |
Jun 02, 2020 | 103.81 | 104.06 | 94.05 | 94.47 | 2,904,261 | -7.85(-7.67%) |