Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 148.43 | 149.46 | 148.43 | 148.74 | 563,816 | +0.48(+0.32%) |
Aug 28, 2020 | 148.61 | 148.80 | 147.99 | 148.26 | 151,010 | -0.06(-0.04%) |
Aug 27, 2020 | 150.49 | 150.52 | 148.29 | 148.33 | 193,137 | -1.74(-1.16%) |
Aug 26, 2020 | 149.98 | 150.61 | 149.45 | 150.06 | 210,349 | -0.42(-0.28%) |
Aug 25, 2020 | 150.22 | 150.64 | 149.76 | 150.49 | 142,085 | -0.79(-0.52%) |
Aug 24, 2020 | 151.74 | 152.08 | 151.26 | 151.28 | 94,053 | -0.33(-0.22%) |
Aug 21, 2020 | 151.51 | 151.73 | 150.97 | 151.61 | 171,359 | +0.48(+0.32%) |
Aug 20, 2020 | 151.28 | 151.38 | 151.01 | 151.13 | 83,874 | +0.98(+0.65%) |
Aug 19, 2020 | 151.04 | 151.19 | 149.87 | 150.15 | 367,808 | -0.61(-0.41%) |
Aug 18, 2020 | 150.49 | 150.89 | 150.33 | 150.76 | 116,462 | +0.60(+0.40%) |
Aug 17, 2020 | 150.22 | 150.59 | 149.93 | 150.16 | 170,799 | +0.51(+0.34%) |
Aug 14, 2020 | 150.00 | 150.26 | 149.62 | 149.65 | 87,848 | -0.25(-0.17%) |
Aug 13, 2020 | 150.84 | 150.94 | 149.47 | 149.90 | 374,188 | -1.08(-0.72%) |
Aug 12, 2020 | 150.94 | 151.24 | 150.49 | 150.98 | 404,962 | -1.10(-0.72%) |
Aug 11, 2020 | 151.91 | 152.15 | 151.15 | 152.08 | 216,459 | -1.21(-0.79%) |
Aug 10, 2020 | 153.96 | 154.00 | 153.24 | 153.29 | 131,438 | -0.38(-0.25%) |
Aug 07, 2020 | 154.63 | 154.83 | 153.56 | 153.67 | 95,076 | -0.76(-0.50%) |
Aug 06, 2020 | 154.78 | 155.31 | 154.24 | 154.43 | 147,770 | +0.50(+0.32%) |
Aug 05, 2020 | 154.00 | 154.34 | 153.75 | 153.94 | 97,535 | -1.04(-0.67%) |
Aug 04, 2020 | 154.50 | 154.97 | 154.46 | 154.97 | 99,812 | +1.06(+0.69%) |
Aug 03, 2020 | 153.53 | 153.93 | 153.31 | 153.91 | 209,807 | -0.47(-0.31%) |
Jul 31, 2020 | 153.88 | 154.55 | 153.72 | 154.38 | 91,722 | +0.03(+0.02%) |
Jul 30, 2020 | 154.36 | 154.43 | 154.14 | 154.36 | 72,562 | +0.71(+0.46%) |
Jul 29, 2020 | 153.60 | 153.86 | 153.04 | 153.65 | 112,855 | -0.02(-0.01%) |
Jul 28, 2020 | 153.27 | 153.69 | 153.15 | 153.66 | 84,987 | +0.88(+0.58%) |
Jul 27, 2020 | 153.64 | 153.66 | 152.74 | 152.78 | 86,389 | -0.56(-0.36%) |
Jul 24, 2020 | 152.96 | 153.44 | 152.86 | 153.34 | 89,829 | -0.02(-0.01%) |
Jul 23, 2020 | 153.11 | 153.45 | 152.84 | 153.36 | 78,245 | +0.96(+0.63%) |
Jul 22, 2020 | 152.84 | 152.84 | 152.40 | 152.40 | 92,862 | +0.15(+0.10%) |
Jul 21, 2020 | 152.22 | 152.47 | 152.07 | 152.25 | 93,745 | +0.23(+0.15%) |
Jul 20, 2020 | 152.28 | 152.35 | 151.80 | 152.01 | 164,494 | +0.29(+0.19%) |
Jul 17, 2020 | 152.10 | 152.12 | 151.59 | 151.72 | 56,213 | -0.25(-0.17%) |
Jul 16, 2020 | 152.19 | 152.36 | 151.88 | 151.98 | 48,905 | +0.46(+0.30%) |
Jul 15, 2020 | 151.20 | 151.98 | 151.19 | 151.52 | 60,445 | -0.41(-0.27%) |
Jul 14, 2020 | 152.51 | 152.59 | 151.89 | 151.93 | 90,153 | +0.07(+0.05%) |
Jul 13, 2020 | 151.01 | 151.91 | 150.81 | 151.86 | 46,187 | +0.32(+0.21%) |
Jul 10, 2020 | 152.59 | 152.69 | 151.47 | 151.54 | 81,036 | -0.58(-0.38%) |
Jul 09, 2020 | 150.74 | 152.32 | 150.69 | 152.12 | 72,644 | +1.53(+1.02%) |
Jul 08, 2020 | 150.51 | 150.86 | 150.23 | 150.58 | 66,942 | -0.41(-0.27%) |
Jul 07, 2020 | 149.97 | 151.08 | 149.85 | 151.00 | 52,777 | +1.37(+0.91%) |
Jul 06, 2020 | 149.31 | 149.69 | 148.90 | 149.63 | 108,418 | -0.43(-0.29%) |
Jul 02, 2020 | 149.44 | 150.20 | 149.22 | 150.06 | 201,365 | +0.12(+0.08%) |
Jul 01, 2020 | 149.58 | 150.16 | 149.21 | 149.95 | 245,834 | -0.23(-0.16%) |
Jun 30, 2020 | 151.06 | 151.06 | 149.95 | 150.18 | 140,899 | -0.53(-0.35%) |
Jun 29, 2020 | 150.65 | 150.93 | 150.49 | 150.71 | 107,776 | -0.14(-0.10%) |
Jun 26, 2020 | 150.26 | 150.95 | 150.19 | 150.85 | 76,220 | +1.05(+0.70%) |
Jun 25, 2020 | 150.31 | 150.41 | 149.78 | 149.80 | 307,260 | +0.18(+0.12%) |
Jun 24, 2020 | 148.73 | 149.64 | 148.56 | 149.63 | 88,907 | +1.06(+0.71%) |
Jun 23, 2020 | 148.51 | 148.88 | 148.32 | 148.56 | 95,527 | -0.51(-0.34%) |
Jun 22, 2020 | 149.62 | 149.77 | 148.86 | 149.07 | 106,496 | -0.07(-0.04%) |
Jun 19, 2020 | 148.24 | 149.18 | 148.24 | 149.14 | 141,742 | +0.13(+0.09%) |
Jun 18, 2020 | 148.94 | 149.15 | 148.39 | 149.00 | 61,664 | +1.00(+0.68%) |
Jun 17, 2020 | 147.77 | 148.11 | 147.28 | 148.00 | 74,449 | +0.40(+0.27%) |
Jun 16, 2020 | 147.13 | 148.39 | 146.77 | 147.59 | 1,292,142 | -1.33(-0.89%) |
Jun 15, 2020 | 149.90 | 150.01 | 148.67 | 148.92 | 227,650 | +0.01(+0.01%) |
Jun 12, 2020 | 149.02 | 149.68 | 148.77 | 148.91 | 70,537 | -0.86(-0.57%) |
Jun 11, 2020 | 149.60 | 150.14 | 149.33 | 149.78 | 266,865 | +1.77(+1.19%) |
Jun 10, 2020 | 146.92 | 148.05 | 146.79 | 148.01 | 194,367 | +1.69(+1.15%) |
Jun 09, 2020 | 146.64 | 146.96 | 146.22 | 146.32 | 64,692 | +1.18(+0.82%) |
Jun 08, 2020 | 144.30 | 145.37 | 144.30 | 145.14 | 139,628 | +0.18(+0.12%) |
Jun 05, 2020 | 144.00 | 144.96 | 143.04 | 144.96 | 207,265 | -0.96(-0.66%) |
Jun 04, 2020 | 146.81 | 146.97 | 145.77 | 145.92 | 448,689 | -1.41(-0.96%) |
Jun 03, 2020 | 148.00 | 148.06 | 147.00 | 147.33 | 125,359 | -1.64(-1.10%) |
Jun 02, 2020 | 149.00 | 149.32 | 148.60 | 148.97 | 136,104 | -0.36(-0.24%) |