Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.63 | 154.76 | 152.44 | 153.57 | 436,993 | -1.22(-0.79%) |
Aug 28, 2020 | 154.40 | 155.03 | 153.53 | 154.78 | 315,269 | +0.81(+0.52%) |
Aug 27, 2020 | 156.06 | 156.11 | 152.82 | 153.98 | 507,891 | -2.42(-1.55%) |
Aug 26, 2020 | 154.13 | 156.58 | 154.13 | 156.40 | 432,879 | +2.67(+1.74%) |
Aug 25, 2020 | 153.95 | 153.97 | 152.17 | 153.73 | 366,113 | +1.57(+1.03%) |
Aug 24, 2020 | 152.71 | 152.77 | 151.19 | 152.16 | 480,483 | +3.32(+2.23%) |
Aug 21, 2020 | 147.81 | 149.04 | 147.74 | 148.83 | 420,395 | -2.48(-1.64%) |
Aug 20, 2020 | 149.35 | 151.92 | 149.25 | 151.31 | 463,177 | +1.55(+1.03%) |
Aug 19, 2020 | 152.18 | 152.40 | 149.38 | 149.76 | 597,430 | -0.44(-0.29%) |
Aug 18, 2020 | 151.32 | 151.46 | 149.23 | 150.20 | 691,205 | +1.21(+0.81%) |
Aug 17, 2020 | 149.54 | 150.06 | 148.29 | 148.99 | 334,706 | +0.36(+0.24%) |
Aug 14, 2020 | 148.96 | 149.43 | 147.94 | 148.63 | 295,558 | -0.71(-0.47%) |
Aug 13, 2020 | 149.59 | 150.87 | 148.56 | 149.34 | 430,704 | -1.63(-1.08%) |
Aug 12, 2020 | 148.83 | 151.47 | 148.83 | 150.97 | 339,711 | +3.21(+2.17%) |
Aug 11, 2020 | 150.35 | 150.48 | 147.53 | 147.76 | 541,038 | -0.45(-0.31%) |
Aug 10, 2020 | 148.19 | 148.29 | 146.63 | 148.21 | 408,008 | -1.42(-0.95%) |
Aug 07, 2020 | 149.73 | 150.26 | 148.56 | 149.63 | 399,499 | -0.75(-0.50%) |
Aug 06, 2020 | 149.13 | 150.61 | 148.59 | 150.38 | 480,842 | +0.32(+0.21%) |
Aug 05, 2020 | 150.47 | 151.30 | 149.51 | 150.07 | 364,773 | +1.28(+0.86%) |
Aug 04, 2020 | 147.29 | 148.80 | 147.28 | 148.79 | 502,317 | -1.75(-1.17%) |
Aug 03, 2020 | 149.27 | 150.76 | 148.94 | 150.54 | 477,966 | +2.72(+1.84%) |
Jul 31, 2020 | 149.17 | 149.25 | 145.69 | 147.82 | 749,344 | -0.88(-0.59%) |
Jul 30, 2020 | 146.84 | 149.06 | 145.11 | 148.70 | 851,215 | -4.17(-2.73%) |
Jul 29, 2020 | 152.11 | 153.59 | 151.87 | 152.87 | 494,717 | +3.99(+2.68%) |
Jul 28, 2020 | 150.24 | 150.53 | 148.74 | 148.88 | 642,061 | -4.19(-2.74%) |
Jul 27, 2020 | 150.66 | 153.54 | 150.48 | 153.07 | 1,258,823 | +5.80(+3.94%) |
Jul 24, 2020 | 146.19 | 147.65 | 145.75 | 147.26 | 959,273 | -2.46(-1.64%) |
Jul 23, 2020 | 151.95 | 152.84 | 149.28 | 149.72 | 735,321 | -2.97(-1.95%) |
Jul 22, 2020 | 153.06 | 153.45 | 151.89 | 152.70 | 755,997 | +1.82(+1.21%) |
Jul 21, 2020 | 151.33 | 152.20 | 150.19 | 150.88 | 773,661 | +2.54(+1.72%) |
Jul 20, 2020 | 146.40 | 148.45 | 146.16 | 148.33 | 529,547 | +3.24(+2.23%) |
Jul 17, 2020 | 144.35 | 145.38 | 143.59 | 145.09 | 492,023 | +1.08(+0.75%) |
Jul 16, 2020 | 144.41 | 145.37 | 143.46 | 144.01 | 512,859 | -1.38(-0.95%) |
Jul 15, 2020 | 144.39 | 145.97 | 143.60 | 145.40 | 1,017,010 | +2.56(+1.79%) |
Jul 14, 2020 | 140.54 | 142.92 | 140.25 | 142.84 | 836,147 | +2.71(+1.93%) |
Jul 13, 2020 | 144.48 | 145.10 | 139.66 | 140.12 | 1,065,383 | -2.38(-1.67%) |
Jul 10, 2020 | 141.78 | 142.51 | 140.50 | 142.50 | 769,055 | +0.76(+0.54%) |
Jul 09, 2020 | 144.30 | 144.46 | 140.45 | 141.74 | 1,850,931 | +5.31(+3.89%) |
Jul 08, 2020 | 134.81 | 136.66 | 134.54 | 136.43 | 464,638 | +2.68(+2.01%) |
Jul 07, 2020 | 134.66 | 135.28 | 133.62 | 133.75 | 721,901 | -3.25(-2.37%) |
Jul 06, 2020 | 136.67 | 137.32 | 135.95 | 137.00 | 748,970 | +4.37(+3.30%) |
Jul 02, 2020 | 132.43 | 133.34 | 132.21 | 132.62 | 577,868 | +2.57(+1.98%) |
Jul 01, 2020 | 128.70 | 130.70 | 128.49 | 130.05 | 508,386 | +0.07(+0.06%) |
Jun 30, 2020 | 128.32 | 130.38 | 128.01 | 129.98 | 499,541 | +1.46(+1.13%) |
Jun 29, 2020 | 128.19 | 128.86 | 126.97 | 128.52 | 674,937 | +1.53(+1.21%) |
Jun 26, 2020 | 128.69 | 128.88 | 126.23 | 126.99 | 484,914 | -0.82(-0.64%) |
Jun 25, 2020 | 125.20 | 128.10 | 124.49 | 127.81 | 1,001,437 | +1.68(+1.33%) |
Jun 24, 2020 | 128.62 | 129.38 | 125.26 | 126.12 | 924,145 | -4.85(-3.70%) |
Jun 23, 2020 | 132.76 | 132.81 | 130.64 | 130.97 | 1,461,549 | +0.08(+0.06%) |
Jun 22, 2020 | 129.26 | 130.90 | 128.64 | 130.89 | 1,761,065 | +3.67(+2.88%) |
Jun 19, 2020 | 128.99 | 129.56 | 126.25 | 127.22 | 1,115,992 | +1.75(+1.40%) |
Jun 18, 2020 | 125.28 | 125.89 | 124.17 | 125.47 | 481,613 | +0.58(+0.46%) |
Jun 17, 2020 | 125.46 | 126.02 | 124.32 | 124.89 | 698,070 | +0.92(+0.74%) |
Jun 16, 2020 | 123.98 | 125.21 | 122.46 | 123.97 | 763,758 | +2.89(+2.39%) |
Jun 15, 2020 | 118.81 | 121.98 | 118.41 | 121.08 | 857,037 | +0.26(+0.22%) |
Jun 12, 2020 | 122.48 | 122.94 | 118.50 | 120.82 | 1,165,431 | +0.59(+0.49%) |
Jun 11, 2020 | 125.89 | 125.95 | 120.11 | 120.23 | 1,205,356 | -6.57(-5.18%) |
Jun 10, 2020 | 127.74 | 128.00 | 126.37 | 126.80 | 650,300 | -0.15(-0.12%) |
Jun 09, 2020 | 127.55 | 128.05 | 126.49 | 126.95 | 715,151 | +0.12(+0.10%) |
Jun 08, 2020 | 125.94 | 126.89 | 125.08 | 126.83 | 609,079 | +0.73(+0.58%) |
Jun 05, 2020 | 126.26 | 127.28 | 125.64 | 126.10 | 838,744 | +1.37(+1.10%) |
Jun 04, 2020 | 124.13 | 125.79 | 124.01 | 124.72 | 907,319 | +0.72(+0.58%) |
Jun 03, 2020 | 122.21 | 124.40 | 121.86 | 124.00 | 834,110 | +2.88(+2.38%) |
Jun 02, 2020 | 120.09 | 121.14 | 119.57 | 121.12 | 777,034 | +1.81(+1.52%) |