Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 3,947,355 | +0.14(+0.09%) |
Aug 28, 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 2,399,400 | -0.48(-0.31%) |
Aug 27, 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 3,918,112 | -5.85(-3.68%) |
Aug 26, 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 5,390,747 | +4.87(+3.16%) |
Aug 25, 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 3,643,182 | +3.72(+2.47%) |
Aug 24, 2020 | 149.79 | 152.19 | 144.26 | 150.41 | 4,436,843 | +2.99(+2.03%) |
Aug 21, 2020 | 153.28 | 154.28 | 145.90 | 147.42 | 3,934,000 | -5.22(-3.42%) |
Aug 20, 2020 | 151.30 | 153.34 | 145.76 | 152.64 | 4,175,052 | +2.08(+1.38%) |
Aug 19, 2020 | 151.77 | 154.25 | 146.30 | 150.56 | 5,437,378 | +4.58(+3.14%) |
Aug 18, 2020 | 148.00 | 152.51 | 141.03 | 145.98 | 12,360,337 | +11.70(+8.71%) |
Aug 17, 2020 | 128.92 | 134.44 | 127.23 | 134.28 | 6,067,347 | +7.78(+6.15%) |
Aug 14, 2020 | 128.31 | 129.67 | 124.39 | 126.50 | 3,299,400 | -1.50(-1.17%) |
Aug 13, 2020 | 128.00 | 130.65 | 126.50 | 128.00 | 4,052,377 | +1.08(+0.85%) |
Aug 12, 2020 | 122.49 | 128.68 | 121.37 | 126.92 | 3,836,710 | +6.56(+5.45%) |
Aug 11, 2020 | 122.85 | 127.79 | 118.08 | 120.36 | 3,964,152 | -2.34(-1.91%) |
Aug 10, 2020 | 132.66 | 135.52 | 120.34 | 122.70 | 5,945,300 | -6.30(-4.88%) |
Aug 07, 2020 | 137.27 | 140.44 | 127.64 | 129.00 | 5,050,200 | -9.21(-6.66%) |
Aug 06, 2020 | 146.99 | 146.99 | 137.04 | 138.21 | 4,497,002 | -7.26(-4.99%) |
Aug 05, 2020 | 140.51 | 146.69 | 140.05 | 145.47 | 4,580,881 | +7.96(+5.79%) |
Aug 04, 2020 | 132.86 | 138.54 | 131.74 | 137.51 | 4,474,297 | +4.76(+3.59%) |
Aug 03, 2020 | 124.92 | 134.33 | 124.50 | 132.75 | 4,577,056 | +10.55(+8.63%) |
Jul 31, 2020 | 124.51 | 125.84 | 120.10 | 122.20 | 4,137,600 | -0.09(-0.07%) |
Jul 30, 2020 | 118.52 | 122.55 | 118.14 | 122.29 | 3,662,588 | +3.60(+3.03%) |
Jul 29, 2020 | 119.17 | 120.34 | 116.91 | 118.69 | 2,384,415 | +2.69(+2.32%) |
Jul 28, 2020 | 115.63 | 118.75 | 114.14 | 116.00 | 2,935,555 | +1.82(+1.59%) |
Jul 27, 2020 | 110.48 | 115.02 | 109.17 | 114.18 | 3,496,759 | +7.06(+6.59%) |
Jul 24, 2020 | 105.43 | 108.20 | 101.70 | 107.12 | 3,797,700 | -1.83(-1.68%) |
Jul 23, 2020 | 114.65 | 114.96 | 107.20 | 108.95 | 2,744,077 | -5.70(-4.97%) |
Jul 22, 2020 | 115.93 | 116.75 | 113.16 | 114.65 | 1,396,550 | -0.80(-0.69%) |
Jul 21, 2020 | 118.32 | 120.45 | 114.68 | 115.45 | 2,528,391 | +0.20(+0.17%) |
Jul 20, 2020 | 111.90 | 117.99 | 111.14 | 115.25 | 3,509,373 | +6.21(+5.70%) |
Jul 17, 2020 | 110.17 | 111.76 | 107.87 | 109.04 | 1,699,200 | +0.04(+0.04%) |
Jul 16, 2020 | 109.60 | 110.49 | 106.88 | 109.00 | 3,043,913 | -4.21(-3.72%) |
Jul 15, 2020 | 114.51 | 116.74 | 112.63 | 113.21 | 2,941,349 | -0.09(-0.08%) |
Jul 14, 2020 | 111.15 | 113.54 | 106.01 | 113.30 | 5,619,340 | -0.35(-0.31%) |
Jul 13, 2020 | 123.17 | 125.29 | 113.58 | 113.65 | 4,958,334 | -7.35(-6.07%) |
Jul 10, 2020 | 121.53 | 122.38 | 118.45 | 121.00 | 2,501,200 | -2.05(-1.67%) |
Jul 09, 2020 | 129.71 | 129.72 | 119.00 | 123.05 | 5,192,290 | -1.41(-1.13%) |
Jul 08, 2020 | 118.02 | 127.61 | 118.01 | 124.46 | 7,606,364 | +11.56(+10.24%) |
Jul 07, 2020 | 113.44 | 116.12 | 111.34 | 112.90 | 4,917,268 | -1.51(-1.32%) |
Jul 06, 2020 | 122.50 | 123.50 | 113.18 | 114.41 | 5,473,465 | -3.21(-2.73%) |
Jul 02, 2020 | 117.85 | 119.23 | 115.33 | 117.62 | 3,278,100 | +3.16(+2.76%) |
Jul 01, 2020 | 108.28 | 116.76 | 108.28 | 114.46 | 4,727,414 | +7.22(+6.73%) |
Jun 30, 2020 | 109.08 | 110.42 | 107.05 | 107.24 | 2,911,262 | -1.53(-1.41%) |
Jun 29, 2020 | 104.98 | 110.64 | 101.61 | 108.77 | 4,477,458 | +3.57(+3.39%) |
Jun 26, 2020 | 103.54 | 107.80 | 101.61 | 105.20 | 4,453,900 | +0.88(+0.84%) |
Jun 25, 2020 | 103.00 | 105.70 | 101.20 | 104.32 | 4,464,488 | +0.68(+0.66%) |
Jun 24, 2020 | 110.38 | 111.87 | 100.66 | 103.64 | 10,781,997 | -7.46(-6.71%) |
Jun 23, 2020 | 115.20 | 116.00 | 110.12 | 111.10 | 8,159,777 | -2.29(-2.02%) |
Jun 22, 2020 | 107.81 | 113.78 | 107.58 | 113.39 | 6,731,712 | +6.45(+6.03%) |
Jun 19, 2020 | 108.17 | 110.13 | 106.70 | 106.94 | 7,589,600 | +0.46(+0.43%) |
Jun 18, 2020 | 109.00 | 109.80 | 102.52 | 106.48 | 6,712,405 | -0.33(-0.31%) |
Jun 17, 2020 | 99.57 | 107.92 | 99.50 | 106.81 | 7,326,716 | +6.01(+5.96%) |
Jun 16, 2020 | 102.49 | 102.49 | 96.86 | 100.80 | 5,710,660 | +3.55(+3.65%) |
Jun 15, 2020 | 91.28 | 98.68 | 90.63 | 97.25 | 5,161,593 | +4.27(+4.59%) |
Jun 12, 2020 | 92.00 | 94.52 | 90.56 | 92.98 | 4,234,600 | +4.40(+4.97%) |
Jun 11, 2020 | 90.00 | 91.67 | 86.60 | 88.58 | 7,983,148 | -3.58(-3.88%) |
Jun 10, 2020 | 91.52 | 92.93 | 89.94 | 92.16 | 4,520,245 | +1.38(+1.52%) |
Jun 09, 2020 | 90.72 | 91.58 | 89.64 | 90.78 | 3,751,108 | -0.10(-0.11%) |
Jun 08, 2020 | 90.00 | 93.18 | 89.78 | 90.88 | 6,408,148 | +1.18(+1.32%) |
Jun 05, 2020 | 86.52 | 89.94 | 85.61 | 89.70 | 5,178,800 | +4.39(+5.15%) |
Jun 04, 2020 | 88.00 | 88.20 | 83.68 | 85.31 | 5,841,589 | -2.76(-3.13%) |
Jun 03, 2020 | 87.18 | 88.16 | 86.13 | 88.07 | 6,449,296 | +1.21(+1.39%) |
Jun 02, 2020 | 83.00 | 86.86 | 82.52 | 86.86 | 4,724,409 | +4.39(+5.32%) |