Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 156.09 | 156.77 | 155.69 | 155.80 | 453,171 | -0.31(-0.20%) |
Aug 28, 2020 | 155.93 | 156.33 | 155.33 | 156.12 | 131,932 | +0.85(+0.54%) |
Aug 27, 2020 | 155.48 | 156.12 | 154.49 | 155.27 | 318,749 | +0.17(+0.11%) |
Aug 26, 2020 | 153.17 | 155.16 | 153.06 | 155.10 | 138,710 | +2.41(+1.58%) |
Aug 25, 2020 | 152.31 | 152.80 | 151.87 | 152.69 | 184,509 | +0.59(+0.39%) |
Aug 24, 2020 | 151.95 | 152.15 | 151.21 | 152.11 | 194,831 | +1.46(+0.97%) |
Aug 21, 2020 | 149.76 | 150.71 | 149.58 | 150.64 | 193,480 | +0.93(+0.62%) |
Aug 20, 2020 | 148.09 | 149.98 | 148.07 | 149.71 | 147,458 | +0.95(+0.64%) |
Aug 19, 2020 | 149.58 | 149.92 | 148.58 | 148.76 | 217,645 | -0.63(-0.42%) |
Aug 18, 2020 | 148.80 | 149.51 | 148.27 | 149.39 | 255,681 | +0.79(+0.53%) |
Aug 17, 2020 | 148.65 | 148.76 | 148.37 | 148.60 | 185,589 | +0.51(+0.35%) |
Aug 14, 2020 | 148.03 | 148.31 | 147.64 | 148.09 | 154,973 | -0.04(-0.03%) |
Aug 13, 2020 | 148.23 | 148.87 | 147.84 | 148.12 | 219,176 | -0.30(-0.20%) |
Aug 12, 2020 | 147.26 | 148.76 | 147.15 | 148.43 | 199,687 | +2.32(+1.59%) |
Aug 11, 2020 | 147.99 | 148.28 | 145.78 | 146.11 | 292,135 | -1.32(-0.90%) |
Aug 10, 2020 | 147.45 | 147.79 | 146.23 | 147.43 | 156,762 | +0.20(+0.14%) |
Aug 07, 2020 | 147.15 | 147.65 | 146.30 | 147.23 | 170,965 | -0.28(-0.19%) |
Aug 06, 2020 | 145.82 | 147.57 | 145.78 | 147.51 | 181,669 | +1.56(+1.07%) |
Aug 05, 2020 | 145.51 | 146.03 | 145.36 | 145.96 | 156,561 | +1.09(+0.75%) |
Aug 04, 2020 | 144.06 | 144.86 | 143.99 | 144.86 | 376,117 | +0.50(+0.35%) |
Aug 03, 2020 | 144.17 | 144.78 | 143.94 | 144.36 | 309,896 | +1.31(+0.92%) |
Jul 31, 2020 | 142.93 | 143.10 | 140.79 | 143.05 | 246,295 | +1.63(+1.16%) |
Jul 30, 2020 | 140.46 | 141.62 | 139.51 | 141.41 | 291,689 | -0.29(-0.21%) |
Jul 29, 2020 | 140.79 | 142.02 | 140.67 | 141.71 | 265,397 | +1.34(+0.95%) |
Jul 28, 2020 | 140.89 | 141.49 | 140.30 | 140.37 | 126,025 | -0.82(-0.58%) |
Jul 27, 2020 | 140.44 | 141.34 | 140.17 | 141.19 | 310,420 | +1.05(+0.75%) |
Jul 24, 2020 | 139.87 | 140.54 | 139.26 | 140.14 | 289,431 | -0.84(-0.59%) |
Jul 23, 2020 | 143.17 | 143.43 | 140.45 | 140.98 | 300,620 | -2.40(-1.67%) |
Jul 22, 2020 | 142.71 | 143.58 | 142.34 | 143.37 | 312,384 | +0.63(+0.44%) |
Jul 21, 2020 | 143.94 | 143.94 | 142.44 | 142.74 | 437,418 | -0.19(-0.13%) |
Jul 20, 2020 | 141.15 | 143.23 | 140.62 | 142.93 | 529,002 | +1.81(+1.29%) |
Jul 17, 2020 | 141.46 | 141.47 | 140.44 | 141.12 | 189,692 | +0.09(+0.06%) |
Jul 16, 2020 | 140.65 | 141.26 | 140.11 | 141.03 | 286,489 | -0.60(-0.42%) |
Jul 15, 2020 | 142.45 | 142.47 | 140.58 | 141.63 | 485,171 | +0.64(+0.45%) |
Jul 14, 2020 | 138.62 | 141.13 | 137.79 | 141.00 | 599,906 | +1.62(+1.17%) |
Jul 13, 2020 | 141.97 | 143.19 | 139.06 | 139.37 | 349,175 | -1.35(-0.96%) |
Jul 10, 2020 | 139.20 | 140.87 | 138.54 | 140.72 | 354,555 | +1.44(+1.04%) |
Jul 09, 2020 | 140.20 | 140.31 | 137.61 | 139.28 | 367,711 | -0.40(-0.29%) |
Jul 08, 2020 | 138.92 | 139.70 | 138.16 | 139.67 | 377,388 | +1.29(+0.93%) |
Jul 07, 2020 | 139.11 | 140.03 | 138.20 | 138.38 | 379,333 | -1.30(-0.93%) |
Jul 06, 2020 | 138.88 | 139.68 | 138.58 | 139.68 | 1,416,216 | +2.59(+1.89%) |
Jul 02, 2020 | 137.93 | 138.54 | 136.82 | 137.09 | 191,691 | +0.69(+0.51%) |
Jul 01, 2020 | 135.73 | 136.98 | 135.64 | 136.40 | 440,524 | +1.03(+0.76%) |
Jun 30, 2020 | 133.34 | 135.93 | 133.20 | 135.37 | 328,490 | +1.92(+1.44%) |
Jun 29, 2020 | 131.96 | 133.45 | 131.06 | 133.45 | 318,589 | +1.91(+1.45%) |
Jun 26, 2020 | 134.77 | 134.77 | 131.46 | 131.54 | 701,641 | -3.74(-2.77%) |
Jun 25, 2020 | 133.58 | 135.39 | 132.70 | 135.28 | 409,370 | +1.59(+1.19%) |
Jun 24, 2020 | 136.16 | 136.40 | 133.04 | 133.69 | 644,738 | -3.19(-2.33%) |
Jun 23, 2020 | 137.28 | 138.05 | 136.79 | 136.89 | 314,409 | +0.81(+0.59%) |
Jun 22, 2020 | 134.74 | 136.13 | 134.41 | 136.08 | 273,805 | +1.21(+0.89%) |
Jun 19, 2020 | 137.06 | 137.06 | 134.23 | 134.87 | 431,569 | -0.64(-0.47%) |
Jun 18, 2020 | 134.78 | 135.60 | 134.65 | 135.51 | 189,461 | +0.24(+0.18%) |
Jun 17, 2020 | 136.38 | 136.51 | 135.04 | 135.27 | 304,526 | -0.49(-0.36%) |
Jun 16, 2020 | 136.61 | 136.78 | 133.54 | 135.76 | 1,129,967 | +2.61(+1.96%) |
Jun 15, 2020 | 129.66 | 133.67 | 129.19 | 133.15 | 524,476 | +1.01(+0.76%) |
Jun 12, 2020 | 133.74 | 134.17 | 129.93 | 132.15 | 753,485 | +1.38(+1.06%) |
Jun 11, 2020 | 135.44 | 135.73 | 130.59 | 130.76 | 557,026 | -7.63(-5.51%) |
Jun 10, 2020 | 139.07 | 139.81 | 138.14 | 138.39 | 637,913 | -0.18(-0.13%) |
Jun 09, 2020 | 137.89 | 139.23 | 137.75 | 138.57 | 318,364 | -0.38(-0.27%) |
Jun 08, 2020 | 137.84 | 138.99 | 137.34 | 138.95 | 275,854 | +1.58(+1.15%) |
Jun 05, 2020 | 136.35 | 137.89 | 136.05 | 137.37 | 262,991 | +3.28(+2.44%) |
Jun 04, 2020 | 134.07 | 134.81 | 133.30 | 134.09 | 165,349 | -0.36(-0.27%) |
Jun 03, 2020 | 133.99 | 134.88 | 133.68 | 134.46 | 173,847 | +1.38(+1.04%) |
Jun 02, 2020 | 132.51 | 133.09 | 131.79 | 133.07 | 297,769 | +0.93(+0.70%) |