Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 162.09 | 166.89 | 160.44 | 165.69 | 180,041 | +2.96(+1.82%) |
Aug 28, 2020 | 161.88 | 163.87 | 159.51 | 162.73 | 115,414 | +1.58(+0.98%) |
Aug 27, 2020 | 160.80 | 171.78 | 158.49 | 161.16 | 164,363 | +3.50(+2.22%) |
Aug 26, 2020 | 157.76 | 159.42 | 156.98 | 157.66 | 130,766 | -0.08(-0.05%) |
Aug 25, 2020 | 160.26 | 160.26 | 157.30 | 157.74 | 64,996 | -1.73(-1.09%) |
Aug 24, 2020 | 156.88 | 159.62 | 156.31 | 159.48 | 80,431 | +3.61(+2.31%) |
Aug 21, 2020 | 155.26 | 156.77 | 154.95 | 155.87 | 85,595 | +0.09(+0.06%) |
Aug 20, 2020 | 155.09 | 157.08 | 153.08 | 155.78 | 103,692 | -0.15(-0.10%) |
Aug 19, 2020 | 156.40 | 156.40 | 154.51 | 155.93 | 70,179 | +0.06(+0.04%) |
Aug 18, 2020 | 157.65 | 157.76 | 155.54 | 155.86 | 90,295 | -2.22(-1.40%) |
Aug 17, 2020 | 157.72 | 159.69 | 157.25 | 158.08 | 49,368 | +0.84(+0.53%) |
Aug 14, 2020 | 158.84 | 160.04 | 156.39 | 157.24 | 72,724 | -2.46(-1.54%) |
Aug 13, 2020 | 159.82 | 161.09 | 158.85 | 159.70 | 66,814 | -0.41(-0.26%) |
Aug 12, 2020 | 158.34 | 161.22 | 158.25 | 160.11 | 77,900 | +2.93(+1.86%) |
Aug 11, 2020 | 158.01 | 159.08 | 156.65 | 157.18 | 91,760 | +0.88(+0.56%) |
Aug 10, 2020 | 154.56 | 156.47 | 153.56 | 156.31 | 90,768 | +2.36(+1.53%) |
Aug 07, 2020 | 149.41 | 154.00 | 149.41 | 153.95 | 89,135 | +4.03(+2.69%) |
Aug 06, 2020 | 148.85 | 150.48 | 148.85 | 149.92 | 59,112 | +0.73(+0.49%) |
Aug 05, 2020 | 151.09 | 151.19 | 148.62 | 149.19 | 88,817 | -0.82(-0.55%) |
Aug 04, 2020 | 148.16 | 150.70 | 147.33 | 150.01 | 76,639 | +0.83(+0.56%) |
Aug 03, 2020 | 148.53 | 149.85 | 146.52 | 149.19 | 79,235 | +1.33(+0.90%) |
Jul 31, 2020 | 146.84 | 148.48 | 146.08 | 147.85 | 159,499 | +0.22(+0.15%) |
Jul 30, 2020 | 146.89 | 148.75 | 146.00 | 147.63 | 105,812 | -0.69(-0.47%) |
Jul 29, 2020 | 147.52 | 150.03 | 146.68 | 148.32 | 70,485 | +1.86(+1.27%) |
Jul 28, 2020 | 147.36 | 150.00 | 145.62 | 146.45 | 101,124 | -1.78(-1.20%) |
Jul 27, 2020 | 146.26 | 148.63 | 145.57 | 148.23 | 100,457 | +2.33(+1.60%) |
Jul 24, 2020 | 148.55 | 152.82 | 145.62 | 145.90 | 70,686 | -2.12(-1.44%) |
Jul 23, 2020 | 148.06 | 149.32 | 146.33 | 148.03 | 102,304 | +0.59(+0.40%) |
Jul 22, 2020 | 145.62 | 148.35 | 144.36 | 147.44 | 108,429 | +1.14(+0.78%) |
Jul 21, 2020 | 146.84 | 149.77 | 146.20 | 146.31 | 102,364 | +0.75(+0.51%) |
Jul 20, 2020 | 145.37 | 146.49 | 143.21 | 145.56 | 67,271 | -0.58(-0.40%) |
Jul 17, 2020 | 147.68 | 148.54 | 146.06 | 146.14 | 86,560 | -1.51(-1.02%) |
Jul 16, 2020 | 145.86 | 148.63 | 145.86 | 147.65 | 94,289 | +1.37(+0.94%) |
Jul 15, 2020 | 147.75 | 149.17 | 145.96 | 146.28 | 125,330 | +0.82(+0.56%) |
Jul 14, 2020 | 143.49 | 145.97 | 142.29 | 145.46 | 81,999 | +2.01(+1.40%) |
Jul 13, 2020 | 146.38 | 147.38 | 143.23 | 143.44 | 88,749 | -2.41(-1.65%) |
Jul 10, 2020 | 143.68 | 146.42 | 142.47 | 145.85 | 82,806 | +3.10(+2.17%) |
Jul 09, 2020 | 145.19 | 145.76 | 141.17 | 142.75 | 141,408 | -3.26(-2.23%) |
Jul 08, 2020 | 147.74 | 148.02 | 143.21 | 146.02 | 69,927 | -1.75(-1.19%) |
Jul 07, 2020 | 146.81 | 148.91 | 146.81 | 147.77 | 72,259 | -0.16(-0.11%) |
Jul 06, 2020 | 148.78 | 149.95 | 147.32 | 147.93 | 124,062 | +1.04(+0.71%) |
Jul 02, 2020 | 146.52 | 148.52 | 146.21 | 146.88 | 130,967 | +2.48(+1.72%) |
Jul 01, 2020 | 143.76 | 146.16 | 142.95 | 144.40 | 132,189 | -0.09(-0.06%) |
Jun 30, 2020 | 141.44 | 144.93 | 141.44 | 144.50 | 123,068 | +3.09(+2.19%) |
Jun 29, 2020 | 138.10 | 143.29 | 137.68 | 141.40 | 122,896 | +4.34(+3.16%) |
Jun 26, 2020 | 141.08 | 141.80 | 136.81 | 137.07 | 356,969 | -4.48(-3.17%) |
Jun 25, 2020 | 139.41 | 142.18 | 139.24 | 141.55 | 155,471 | +1.44(+1.02%) |
Jun 24, 2020 | 140.07 | 142.29 | 138.31 | 140.11 | 538,165 | -0.56(-0.40%) |
Jun 23, 2020 | 142.64 | 143.63 | 138.42 | 140.67 | 202,817 | -1.71(-1.20%) |
Jun 22, 2020 | 143.26 | 143.39 | 141.37 | 142.38 | 96,491 | -1.86(-1.29%) |
Jun 19, 2020 | 146.21 | 149.01 | 143.72 | 144.24 | 226,109 | -1.00(-0.69%) |
Jun 18, 2020 | 147.31 | 148.23 | 144.61 | 145.24 | 101,914 | -2.22(-1.50%) |
Jun 17, 2020 | 148.68 | 152.00 | 146.63 | 147.46 | 147,327 | -0.07(-0.05%) |
Jun 16, 2020 | 152.35 | 153.74 | 147.30 | 147.53 | 121,393 | -1.83(-1.22%) |
Jun 15, 2020 | 142.79 | 149.39 | 142.16 | 149.36 | 154,984 | +4.88(+3.38%) |
Jun 12, 2020 | 148.25 | 148.37 | 142.36 | 144.48 | 135,579 | -0.25(-0.17%) |
Jun 11, 2020 | 149.75 | 150.73 | 144.25 | 144.73 | 168,362 | -7.74(-5.08%) |
Jun 10, 2020 | 153.08 | 153.96 | 149.75 | 152.47 | 189,522 | +0.15(+0.10%) |
Jun 09, 2020 | 154.45 | 154.84 | 151.84 | 152.32 | 182,161 | -3.59(-2.30%) |
Jun 08, 2020 | 153.90 | 156.82 | 153.61 | 155.91 | 194,934 | +2.26(+1.47%) |
Jun 05, 2020 | 147.33 | 153.87 | 146.69 | 153.65 | 199,817 | +9.14(+6.32%) |
Jun 04, 2020 | 142.81 | 145.20 | 142.81 | 144.52 | 119,908 | +0.62(+0.43%) |
Jun 03, 2020 | 143.79 | 144.96 | 142.13 | 143.89 | 113,342 | +1.64(+1.16%) |
Jun 02, 2020 | 142.96 | 143.16 | 140.78 | 142.25 | 61,626 | -0.82(-0.57%) |