Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 156.76 | 157.59 | 156.06 | 157.47 | 5,762 | +1.20(+0.77%) |
Aug 28, 2020 | 155.32 | 156.27 | 155.14 | 156.27 | 2,873 | +0.58(+0.37%) |
Aug 27, 2020 | 156.45 | 156.45 | 155.02 | 155.69 | 4,909 | +0.25(+0.16%) |
Aug 26, 2020 | 155.93 | 155.93 | 154.79 | 155.44 | 9,429 | -0.53(-0.34%) |
Aug 25, 2020 | 155.44 | 156.01 | 155.15 | 155.97 | 21,214 | +0.85(+0.55%) |
Aug 24, 2020 | 155.85 | 156.17 | 154.35 | 155.12 | 8,512 | -0.10(-0.07%) |
Aug 21, 2020 | 155.25 | 155.38 | 154.23 | 155.22 | 3,724 | -0.44(-0.28%) |
Aug 20, 2020 | 154.85 | 155.85 | 154.85 | 155.66 | 5,458 | +0.45(+0.29%) |
Aug 19, 2020 | 155.66 | 156.27 | 155.21 | 155.21 | 5,645 | +0.32(+0.21%) |
Aug 18, 2020 | 155.25 | 155.25 | 153.64 | 154.88 | 2,806 | -0.65(-0.42%) |
Aug 17, 2020 | 154.12 | 155.64 | 153.84 | 155.53 | 6,472 | +2.29(+1.49%) |
Aug 14, 2020 | 152.96 | 153.98 | 152.63 | 153.24 | 3,086 | +0.16(+0.10%) |
Aug 13, 2020 | 153.27 | 153.27 | 152.13 | 153.08 | 4,863 | -0.38(-0.25%) |
Aug 12, 2020 | 152.90 | 153.73 | 152.90 | 153.46 | 34,906 | +1.81(+1.19%) |
Aug 11, 2020 | 154.99 | 154.99 | 151.65 | 151.65 | 5,013 | -1.91(-1.24%) |
Aug 10, 2020 | 153.96 | 154.38 | 153.03 | 153.56 | 19,368 | -0.38(-0.24%) |
Aug 07, 2020 | 153.39 | 154.16 | 153.17 | 153.93 | 3,831 | +0.66(+0.43%) |
Aug 06, 2020 | 154.58 | 154.66 | 152.23 | 153.27 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.12 | 154.60 | 152.56 | 154.56 | 7,550 | +3.45(+2.29%) |
Aug 04, 2020 | 150.94 | 151.54 | 150.41 | 151.10 | 8,140 | -0.38(-0.25%) |
Aug 03, 2020 | 149.35 | 151.50 | 149.35 | 151.48 | 9,636 | +3.38(+2.28%) |
Jul 31, 2020 | 149.94 | 149.94 | 147.00 | 148.10 | 3,618 | -1.08(-0.73%) |
Jul 30, 2020 | 148.96 | 149.58 | 148.27 | 149.18 | 2,984 | +0.18(+0.12%) |
Jul 29, 2020 | 149.10 | 149.40 | 147.87 | 149.00 | 10,944 | +0.53(+0.36%) |
Jul 28, 2020 | 149.55 | 149.55 | 148.39 | 148.47 | 7,065 | -0.17(-0.11%) |
Jul 27, 2020 | 148.45 | 148.80 | 147.32 | 148.64 | 5,918 | +0.99(+0.67%) |
Jul 24, 2020 | 149.91 | 149.91 | 146.77 | 147.65 | 6,172 | -1.93(-1.29%) |
Jul 23, 2020 | 151.58 | 151.58 | 149.17 | 149.58 | 8,133 | -1.27(-0.84%) |
Jul 22, 2020 | 151.40 | 151.40 | 149.82 | 150.84 | 40,879 | +0.55(+0.36%) |
Jul 21, 2020 | 151.28 | 152.08 | 150.30 | 150.30 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.26 | 151.92 | 150.81 | 151.24 | 5,441 | -0.05(-0.03%) |
Jul 17, 2020 | 150.37 | 151.44 | 150.37 | 151.29 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.04 | 150.04 | 149.01 | 149.91 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.38 | 150.83 | 149.38 | 150.62 | 5,958 | +2.80(+1.90%) |
Jul 14, 2020 | 145.65 | 147.92 | 145.65 | 147.82 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.57 | 148.87 | 145.67 | 145.67 | 10,374 | +0.42(+0.29%) |
Jul 10, 2020 | 145.25 | 145.71 | 144.76 | 145.25 | 4,895 | +0.03(+0.02%) |
Jul 09, 2020 | 146.59 | 147.16 | 144.69 | 145.22 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.26 | 146.82 | 145.60 | 146.77 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.97 | 147.73 | 146.18 | 146.37 | 11,846 | -0.78(-0.53%) |
Jul 06, 2020 | 146.56 | 147.78 | 146.38 | 147.15 | 3,879 | +2.07(+1.43%) |
Jul 02, 2020 | 146.20 | 146.43 | 145.08 | 145.08 | 6,278 | +0.24(+0.16%) |
Jul 01, 2020 | 144.71 | 145.65 | 144.71 | 144.84 | 11,759 | +0.25(+0.17%) |
Jun 30, 2020 | 142.79 | 144.62 | 142.79 | 144.59 | 35,329 | +2.36(+1.66%) |
Jun 29, 2020 | 142.39 | 143.26 | 141.77 | 142.23 | 15,779 | +0.23(+0.16%) |
Jun 26, 2020 | 144.09 | 144.09 | 141.44 | 142.00 | 6,172 | -2.31(-1.60%) |
Jun 25, 2020 | 142.50 | 144.31 | 142.21 | 144.31 | 13,792 | +1.80(+1.26%) |
Jun 24, 2020 | 144.22 | 144.90 | 141.61 | 142.51 | 8,988 | -3.03(-2.09%) |
Jun 23, 2020 | 146.05 | 146.98 | 145.55 | 145.55 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.18 | 145.32 | 142.73 | 145.32 | 5,190 | +0.34(+0.24%) |
Jun 19, 2020 | 144.86 | 144.98 | 143.04 | 144.98 | 5,853 | +2.14(+1.50%) |
Jun 18, 2020 | 141.87 | 143.00 | 141.87 | 142.84 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.63 | 144.63 | 142.64 | 142.64 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.48 | 143.88 | 141.41 | 143.38 | 13,288 | +4.54(+3.27%) |
Jun 15, 2020 | 137.27 | 139.79 | 136.51 | 138.84 | 34,398 | -0.59(-0.42%) |
Jun 12, 2020 | 141.76 | 142.21 | 137.47 | 139.43 | 17,916 | +0.09(+0.06%) |
Jun 11, 2020 | 144.59 | 145.52 | 139.34 | 139.34 | 20,978 | -7.67(-5.22%) |
Jun 10, 2020 | 149.18 | 149.18 | 147.01 | 147.01 | 41,352 | -1.12(-0.76%) |
Jun 09, 2020 | 149.08 | 149.56 | 148.13 | 148.13 | 9,788 | -0.77(-0.52%) |
Jun 08, 2020 | 147.09 | 149.19 | 147.09 | 148.90 | 9,743 | +1.34(+0.91%) |
Jun 05, 2020 | 148.63 | 149.68 | 147.25 | 147.56 | 23,995 | +0.95(+0.65%) |
Jun 04, 2020 | 146.90 | 148.03 | 146.11 | 146.61 | 9,307 | -1.62(-1.09%) |
Jun 03, 2020 | 148.74 | 148.74 | 147.48 | 148.23 | 11,010 | +0.35(+0.24%) |
Jun 02, 2020 | 146.44 | 147.90 | 145.28 | 147.88 | 10,392 | +1.56(+1.07%) |