Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.92 | 134.87 | 131.92 | 132.64 | 804,395 | +1.23(+0.94%) |
Aug 28, 2020 | 132.42 | 133.53 | 130.60 | 131.41 | 200,600 | -1.64(-1.23%) |
Aug 27, 2020 | 134.43 | 137.19 | 132.55 | 133.05 | 410,627 | +0.00(+0.00%) |
Aug 26, 2020 | 133.73 | 134.45 | 132.05 | 133.05 | 363,229 | -1.04(-0.78%) |
Aug 25, 2020 | 130.65 | 135.06 | 128.27 | 134.09 | 423,103 | +2.34(+1.78%) |
Aug 24, 2020 | 136.62 | 138.58 | 131.04 | 131.75 | 449,382 | -4.85(-3.55%) |
Aug 21, 2020 | 137.42 | 137.67 | 134.28 | 136.60 | 355,400 | +0.24(+0.18%) |
Aug 20, 2020 | 136.17 | 137.37 | 134.37 | 136.36 | 486,802 | -0.86(-0.63%) |
Aug 19, 2020 | 140.26 | 140.90 | 136.61 | 137.22 | 299,029 | -2.70(-1.93%) |
Aug 18, 2020 | 140.35 | 140.94 | 138.83 | 139.92 | 298,883 | -0.78(-0.55%) |
Aug 17, 2020 | 137.79 | 143.60 | 137.00 | 140.70 | 487,892 | +4.56(+3.35%) |
Aug 14, 2020 | 137.05 | 137.83 | 134.48 | 136.14 | 213,200 | -1.29(-0.94%) |
Aug 13, 2020 | 138.11 | 141.40 | 136.78 | 137.43 | 313,872 | +0.74(+0.54%) |
Aug 12, 2020 | 136.32 | 139.40 | 135.02 | 136.69 | 391,563 | +0.08(+0.06%) |
Aug 11, 2020 | 136.66 | 139.96 | 133.40 | 136.61 | 469,949 | -1.96(-1.41%) |
Aug 10, 2020 | 143.50 | 143.74 | 137.22 | 138.57 | 536,457 | -4.96(-3.46%) |
Aug 07, 2020 | 145.26 | 147.07 | 142.18 | 143.53 | 400,500 | -0.59(-0.41%) |
Aug 06, 2020 | 148.64 | 149.21 | 141.50 | 144.12 | 705,527 | -6.32(-4.20%) |
Aug 05, 2020 | 153.13 | 153.94 | 146.77 | 150.44 | 573,897 | -2.32(-1.52%) |
Aug 04, 2020 | 152.32 | 154.16 | 150.56 | 152.76 | 318,856 | +0.46(+0.30%) |
Aug 03, 2020 | 146.79 | 153.01 | 145.58 | 152.30 | 415,576 | +6.54(+4.49%) |
Jul 31, 2020 | 151.34 | 151.42 | 143.61 | 145.76 | 507,200 | -5.35(-3.54%) |
Jul 30, 2020 | 148.52 | 152.95 | 148.52 | 151.11 | 295,573 | +0.55(+0.37%) |
Jul 29, 2020 | 155.67 | 156.54 | 150.37 | 150.56 | 426,409 | -3.77(-2.44%) |
Jul 28, 2020 | 157.06 | 158.06 | 153.54 | 154.33 | 517,452 | -3.18(-2.02%) |
Jul 27, 2020 | 155.68 | 158.05 | 151.54 | 157.51 | 951,793 | +4.41(+2.88%) |
Jul 24, 2020 | 152.41 | 153.47 | 148.59 | 153.10 | 281,200 | -1.51(-0.98%) |
Jul 23, 2020 | 159.07 | 161.48 | 154.13 | 154.61 | 636,103 | -3.37(-2.13%) |
Jul 22, 2020 | 158.42 | 159.15 | 155.55 | 157.98 | 363,353 | -0.05(-0.03%) |
Jul 21, 2020 | 165.02 | 166.48 | 157.34 | 158.03 | 692,189 | -7.46(-4.51%) |
Jul 20, 2020 | 164.67 | 167.33 | 160.17 | 165.49 | 906,201 | +7.13(+4.50%) |
Jul 17, 2020 | 157.36 | 161.07 | 155.94 | 158.36 | 333,400 | +2.33(+1.49%) |
Jul 16, 2020 | 157.54 | 157.83 | 153.99 | 156.03 | 362,559 | -1.99(-1.26%) |
Jul 15, 2020 | 157.49 | 159.27 | 155.73 | 158.02 | 471,906 | +0.79(+0.50%) |
Jul 14, 2020 | 152.74 | 157.60 | 149.85 | 157.23 | 769,262 | +4.49(+2.94%) |
Jul 13, 2020 | 162.66 | 162.89 | 152.01 | 152.74 | 667,921 | -9.51(-5.86%) |
Jul 10, 2020 | 157.50 | 162.33 | 157.30 | 162.25 | 748,700 | +3.22(+2.02%) |
Jul 09, 2020 | 161.00 | 161.00 | 155.69 | 159.03 | 480,065 | -1.39(-0.87%) |
Jul 08, 2020 | 159.62 | 162.57 | 156.99 | 160.42 | 851,796 | +0.42(+0.26%) |
Jul 07, 2020 | 153.52 | 164.09 | 153.52 | 160.00 | 1,616,439 | +7.57(+4.97%) |
Jul 06, 2020 | 149.96 | 154.68 | 149.37 | 152.43 | 923,618 | +2.56(+1.71%) |
Jul 02, 2020 | 148.87 | 151.08 | 146.48 | 149.87 | 419,300 | +1.10(+0.74%) |
Jul 01, 2020 | 148.53 | 151.39 | 147.56 | 148.77 | 480,148 | +0.66(+0.45%) |
Jun 30, 2020 | 148.14 | 151.74 | 146.09 | 148.11 | 902,171 | +0.20(+0.14%) |
Jun 29, 2020 | 152.27 | 152.27 | 145.36 | 147.91 | 499,161 | -3.99(-2.63%) |
Jun 26, 2020 | 156.26 | 158.37 | 150.03 | 151.90 | 2,866,000 | -4.54(-2.90%) |
Jun 25, 2020 | 151.25 | 156.44 | 150.38 | 156.44 | 806,527 | +4.68(+3.08%) |
Jun 24, 2020 | 151.99 | 153.81 | 148.58 | 151.76 | 757,406 | -0.07(-0.05%) |
Jun 23, 2020 | 153.51 | 156.98 | 151.25 | 151.83 | 1,280,036 | -1.17(-0.76%) |
Jun 22, 2020 | 149.96 | 153.68 | 147.57 | 153.00 | 1,292,102 | +2.29(+1.52%) |
Jun 19, 2020 | 143.70 | 150.71 | 143.10 | 150.71 | 2,540,500 | +8.72(+6.14%) |
Jun 18, 2020 | 136.94 | 142.29 | 136.94 | 141.99 | 922,756 | +5.32(+3.89%) |
Jun 17, 2020 | 132.88 | 138.26 | 132.88 | 136.67 | 1,654,839 | +4.41(+3.33%) |
Jun 16, 2020 | 130.15 | 132.52 | 128.32 | 132.26 | 414,469 | +3.88(+3.02%) |
Jun 15, 2020 | 123.17 | 130.03 | 120.82 | 128.38 | 600,534 | +2.99(+2.38%) |
Jun 12, 2020 | 127.41 | 127.98 | 120.05 | 125.39 | 838,300 | -0.52(-0.41%) |
Jun 11, 2020 | 128.16 | 130.92 | 125.00 | 125.91 | 865,944 | -3.80(-2.93%) |
Jun 10, 2020 | 130.55 | 132.57 | 127.67 | 129.71 | 608,136 | -0.08(-0.06%) |
Jun 09, 2020 | 130.17 | 132.27 | 128.32 | 129.79 | 535,807 | -0.65(-0.50%) |
Jun 08, 2020 | 128.50 | 131.14 | 123.98 | 130.44 | 612,809 | +2.85(+2.23%) |
Jun 05, 2020 | 131.01 | 132.59 | 127.34 | 127.59 | 610,900 | -4.31(-3.27%) |
Jun 04, 2020 | 137.06 | 139.03 | 131.11 | 131.90 | 623,494 | -5.35(-3.90%) |
Jun 03, 2020 | 138.81 | 138.81 | 134.02 | 137.25 | 563,743 | -1.57(-1.13%) |
Jun 02, 2020 | 133.64 | 139.19 | 130.68 | 138.82 | 705,179 | +5.25(+3.93%) |