Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 156.11 | 156.80 | 155.71 | 155.83 | 453,100 | -0.31(-0.20%) |
Aug 28, 2020 | 155.95 | 156.35 | 155.35 | 156.14 | 131,912 | +0.85(+0.54%) |
Aug 27, 2020 | 155.50 | 156.15 | 154.52 | 155.30 | 318,700 | +0.17(+0.11%) |
Aug 26, 2020 | 153.19 | 155.18 | 153.08 | 155.12 | 138,688 | +2.41(+1.57%) |
Aug 25, 2020 | 152.33 | 152.82 | 151.89 | 152.72 | 184,481 | +0.59(+0.39%) |
Aug 24, 2020 | 151.98 | 152.18 | 151.24 | 152.13 | 194,800 | +1.46(+0.97%) |
Aug 21, 2020 | 149.78 | 150.74 | 149.60 | 150.67 | 193,449 | +0.93(+0.62%) |
Aug 20, 2020 | 148.12 | 150.00 | 148.09 | 149.73 | 147,435 | +0.95(+0.64%) |
Aug 19, 2020 | 149.60 | 149.94 | 148.60 | 148.78 | 217,611 | -0.63(-0.42%) |
Aug 18, 2020 | 148.82 | 149.53 | 148.29 | 149.41 | 255,641 | +0.79(+0.53%) |
Aug 17, 2020 | 148.67 | 148.78 | 148.39 | 148.62 | 185,560 | +0.51(+0.35%) |
Aug 14, 2020 | 148.05 | 148.34 | 147.66 | 148.11 | 154,949 | -0.04(-0.03%) |
Aug 13, 2020 | 148.25 | 148.89 | 147.86 | 148.15 | 219,142 | -0.30(-0.20%) |
Aug 12, 2020 | 147.28 | 148.78 | 147.18 | 148.45 | 199,656 | +2.32(+1.59%) |
Aug 11, 2020 | 148.01 | 148.30 | 145.81 | 146.13 | 292,089 | -1.32(-0.90%) |
Aug 10, 2020 | 147.47 | 147.81 | 146.25 | 147.45 | 156,737 | +0.20(+0.14%) |
Aug 07, 2020 | 147.18 | 147.67 | 146.32 | 147.25 | 170,938 | -0.29(-0.19%) |
Aug 06, 2020 | 145.85 | 147.59 | 145.80 | 147.54 | 181,640 | +1.56(+1.07%) |
Aug 05, 2020 | 145.53 | 146.06 | 145.38 | 145.98 | 156,536 | +1.09(+0.75%) |
Aug 04, 2020 | 144.09 | 144.89 | 144.01 | 144.89 | 376,058 | +0.50(+0.35%) |
Aug 03, 2020 | 144.19 | 144.80 | 143.96 | 144.38 | 309,848 | +1.31(+0.92%) |
Jul 31, 2020 | 142.96 | 143.13 | 140.81 | 143.07 | 246,256 | +1.63(+1.16%) |
Jul 30, 2020 | 140.49 | 141.64 | 139.53 | 141.44 | 291,644 | -0.29(-0.21%) |
Jul 29, 2020 | 140.82 | 142.04 | 140.69 | 141.73 | 265,355 | +1.34(+0.95%) |
Jul 28, 2020 | 140.91 | 141.51 | 140.32 | 140.39 | 126,005 | -0.82(-0.58%) |
Jul 27, 2020 | 140.47 | 141.36 | 140.19 | 141.21 | 310,371 | +1.05(+0.75%) |
Jul 24, 2020 | 139.90 | 140.56 | 139.28 | 140.16 | 289,385 | -0.84(-0.59%) |
Jul 23, 2020 | 143.19 | 143.45 | 140.47 | 141.00 | 300,573 | -2.40(-1.67%) |
Jul 22, 2020 | 142.73 | 143.60 | 142.37 | 143.39 | 312,335 | +0.63(+0.44%) |
Jul 21, 2020 | 143.96 | 143.96 | 142.46 | 142.77 | 437,350 | -0.19(-0.13%) |
Jul 20, 2020 | 141.17 | 143.25 | 140.65 | 142.96 | 528,919 | +1.81(+1.29%) |
Jul 17, 2020 | 141.48 | 141.49 | 140.47 | 141.14 | 189,662 | +0.09(+0.06%) |
Jul 16, 2020 | 140.68 | 141.28 | 140.13 | 141.06 | 286,444 | -0.60(-0.42%) |
Jul 15, 2020 | 142.47 | 142.49 | 140.60 | 141.65 | 485,095 | +0.64(+0.45%) |
Jul 14, 2020 | 138.64 | 141.15 | 137.81 | 141.02 | 599,812 | +1.63(+1.17%) |
Jul 13, 2020 | 142.00 | 143.21 | 139.09 | 139.39 | 349,120 | -1.35(-0.96%) |
Jul 10, 2020 | 139.22 | 140.89 | 138.56 | 140.74 | 354,500 | +1.45(+1.04%) |
Jul 09, 2020 | 140.22 | 140.33 | 137.63 | 139.30 | 367,653 | -0.40(-0.29%) |
Jul 08, 2020 | 138.94 | 139.72 | 138.18 | 139.70 | 377,329 | +1.29(+0.93%) |
Jul 07, 2020 | 139.13 | 140.05 | 138.22 | 138.40 | 379,274 | -1.30(-0.93%) |
Jul 06, 2020 | 138.90 | 139.71 | 138.60 | 139.71 | 1,415,995 | +2.59(+1.89%) |
Jul 02, 2020 | 137.96 | 138.56 | 136.84 | 137.11 | 191,661 | +0.69(+0.51%) |
Jul 01, 2020 | 135.75 | 137.00 | 135.66 | 136.42 | 440,455 | +1.03(+0.76%) |
Jun 30, 2020 | 133.36 | 135.95 | 133.22 | 135.39 | 328,438 | +1.92(+1.44%) |
Jun 29, 2020 | 131.98 | 133.47 | 131.08 | 133.47 | 318,540 | +1.91(+1.45%) |
Jun 26, 2020 | 134.79 | 134.79 | 131.48 | 131.56 | 701,532 | -3.75(-2.77%) |
Jun 25, 2020 | 133.60 | 135.41 | 132.72 | 135.30 | 409,306 | +1.59(+1.19%) |
Jun 24, 2020 | 136.18 | 136.43 | 133.06 | 133.72 | 644,637 | -3.19(-2.33%) |
Jun 23, 2020 | 137.30 | 138.07 | 136.81 | 136.91 | 314,360 | +0.81(+0.59%) |
Jun 22, 2020 | 134.76 | 136.15 | 134.43 | 136.10 | 273,762 | +1.21(+0.89%) |
Jun 19, 2020 | 137.08 | 137.08 | 134.25 | 134.90 | 431,501 | -0.64(-0.47%) |
Jun 18, 2020 | 134.80 | 135.62 | 134.67 | 135.53 | 189,431 | +0.24(+0.18%) |
Jun 17, 2020 | 136.40 | 136.53 | 135.07 | 135.29 | 304,478 | -0.48(-0.36%) |
Jun 16, 2020 | 136.63 | 136.81 | 133.56 | 135.78 | 1,129,790 | +2.60(+1.96%) |
Jun 15, 2020 | 129.69 | 133.69 | 129.21 | 133.17 | 524,394 | +1.01(+0.76%) |
Jun 12, 2020 | 133.76 | 134.19 | 129.95 | 132.17 | 753,367 | +1.38(+1.06%) |
Jun 11, 2020 | 135.46 | 135.75 | 130.61 | 130.78 | 556,939 | -7.63(-5.51%) |
Jun 10, 2020 | 139.09 | 139.83 | 138.16 | 138.41 | 637,814 | -0.18(-0.13%) |
Jun 09, 2020 | 137.91 | 139.25 | 137.77 | 138.59 | 318,315 | -0.38(-0.27%) |
Jun 08, 2020 | 137.87 | 139.01 | 137.36 | 138.97 | 275,811 | +1.58(+1.15%) |
Jun 05, 2020 | 136.37 | 137.91 | 136.07 | 137.39 | 262,949 | +3.28(+2.44%) |
Jun 04, 2020 | 134.09 | 134.83 | 133.32 | 134.12 | 165,323 | -0.36(-0.27%) |
Jun 03, 2020 | 134.01 | 134.90 | 133.70 | 134.48 | 173,820 | +1.38(+1.04%) |
Jun 02, 2020 | 132.53 | 133.11 | 131.81 | 133.09 | 297,722 | +0.93(+0.70%) |