Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 156.94 | 156.94 | 155.32 | 155.32 | 2,066 | -1.48(-0.95%) |
Aug 28, 2020 | 156.04 | 156.81 | 156.04 | 156.81 | 1,742 | +0.94(+0.60%) |
Aug 27, 2020 | 156.05 | 156.42 | 155.50 | 155.86 | 1,752 | +0.30(+0.19%) |
Aug 26, 2020 | 154.34 | 155.56 | 153.22 | 155.56 | 2,304 | +1.55(+1.00%) |
Aug 25, 2020 | 154.14 | 154.24 | 153.64 | 154.02 | 4,945 | +0.47(+0.30%) |
Aug 24, 2020 | 152.90 | 153.55 | 151.56 | 153.55 | 4,272 | +2.22(+1.46%) |
Aug 21, 2020 | 150.73 | 151.35 | 150.73 | 151.34 | 2,357 | -0.30(-0.20%) |
Aug 20, 2020 | 151.22 | 151.63 | 151.06 | 151.63 | 1,500 | +0.12(+0.08%) |
Aug 19, 2020 | 152.69 | 152.90 | 151.51 | 151.51 | 3,002 | -0.56(-0.37%) |
Aug 18, 2020 | 152.34 | 152.88 | 152.07 | 152.07 | 3,908 | -0.07(-0.05%) |
Aug 17, 2020 | 153.17 | 153.17 | 152.15 | 152.15 | 2,571 | -0.47(-0.31%) |
Aug 14, 2020 | 151.89 | 153.40 | 151.89 | 152.62 | 1,947 | +0.31(+0.20%) |
Aug 13, 2020 | 152.16 | 152.95 | 152.16 | 152.31 | 3,040 | -0.53(-0.35%) |
Aug 12, 2020 | 153.64 | 153.64 | 152.70 | 152.84 | 3,520 | +0.94(+0.62%) |
Aug 11, 2020 | 153.77 | 154.01 | 151.90 | 151.90 | 2,442 | -0.04(-0.03%) |
Aug 10, 2020 | 151.54 | 151.94 | 151.32 | 151.94 | 2,152 | +1.45(+0.97%) |
Aug 07, 2020 | 149.65 | 151.01 | 149.65 | 150.49 | 2,767 | +1.46(+0.98%) |
Aug 06, 2020 | 148.37 | 149.03 | 148.12 | 149.03 | 1,719 | +0.66(+0.44%) |
Aug 05, 2020 | 147.38 | 148.54 | 147.38 | 148.38 | 2,836 | +1.83(+1.25%) |
Aug 04, 2020 | 146.00 | 146.55 | 146.00 | 146.55 | 3,213 | +0.65(+0.44%) |
Aug 03, 2020 | 145.79 | 146.46 | 145.79 | 145.90 | 4,991 | +0.27(+0.18%) |
Jul 31, 2020 | 145.40 | 145.63 | 144.57 | 145.63 | 2,869 | +0.07(+0.05%) |
Jul 30, 2020 | 146.60 | 146.62 | 144.53 | 145.56 | 7,822 | -1.39(-0.95%) |
Jul 29, 2020 | 146.22 | 147.13 | 145.78 | 146.95 | 3,862 | +1.87(+1.29%) |
Jul 28, 2020 | 145.80 | 146.31 | 145.08 | 145.08 | 2,953 | -1.27(-0.87%) |
Jul 27, 2020 | 146.33 | 146.68 | 145.63 | 146.35 | 11,511 | +0.62(+0.42%) |
Jul 24, 2020 | 144.97 | 146.24 | 144.97 | 145.74 | 2,767 | -0.49(-0.33%) |
Jul 23, 2020 | 147.35 | 147.35 | 145.98 | 146.22 | 4,018 | -1.13(-0.76%) |
Jul 22, 2020 | 146.66 | 147.35 | 146.60 | 147.35 | 3,221 | +0.98(+0.67%) |
Jul 21, 2020 | 146.55 | 147.31 | 145.96 | 146.37 | 3,919 | +1.02(+0.70%) |
Jul 20, 2020 | 145.21 | 145.35 | 145.03 | 145.35 | 1,840 | -0.68(-0.47%) |
Jul 17, 2020 | 145.44 | 146.04 | 145.44 | 146.04 | 512 | +0.53(+0.37%) |
Jul 16, 2020 | 145.55 | 145.55 | 145.00 | 145.51 | 2,790 | -0.05(-0.03%) |
Jul 15, 2020 | 144.88 | 145.60 | 144.46 | 145.55 | 4,701 | +2.57(+1.80%) |
Jul 14, 2020 | 141.46 | 142.98 | 141.46 | 142.98 | 2,412 | +2.19(+1.55%) |
Jul 13, 2020 | 143.28 | 143.70 | 140.80 | 140.80 | 2,789 | -1.14(-0.80%) |
Jul 10, 2020 | 139.21 | 141.97 | 139.21 | 141.93 | 3,177 | +2.62(+1.88%) |
Jul 09, 2020 | 139.58 | 139.72 | 138.70 | 139.31 | 2,992 | -1.27(-0.90%) |
Jul 08, 2020 | 139.70 | 140.58 | 139.55 | 140.58 | 4,592 | +0.06(+0.04%) |
Jul 07, 2020 | 142.17 | 142.17 | 140.31 | 140.52 | 9,322 | -1.65(-1.16%) |
Jul 06, 2020 | 141.60 | 142.17 | 141.52 | 142.17 | 2,608 | +2.34(+1.68%) |
Jul 02, 2020 | 141.85 | 141.85 | 139.82 | 139.82 | 4,407 | +0.12(+0.09%) |
Jul 01, 2020 | 139.29 | 139.77 | 139.19 | 139.70 | 3,063 | +1.26(+0.91%) |
Jun 30, 2020 | 136.80 | 138.45 | 136.80 | 138.45 | 2,148 | +1.57(+1.15%) |
Jun 29, 2020 | 135.28 | 136.88 | 135.28 | 136.88 | 3,938 | +2.50(+1.86%) |
Jun 26, 2020 | 135.05 | 135.27 | 134.38 | 134.38 | 3,689 | -4.18(-3.01%) |
Jun 25, 2020 | 136.50 | 138.55 | 135.82 | 138.55 | 4,642 | +2.00(+1.47%) |
Jun 24, 2020 | 137.90 | 138.22 | 136.10 | 136.55 | 6,401 | -4.15(-2.95%) |
Jun 23, 2020 | 142.08 | 142.08 | 140.70 | 140.70 | 3,749 | +0.69(+0.49%) |
Jun 22, 2020 | 139.40 | 140.15 | 137.81 | 140.01 | 5,532 | +0.54(+0.39%) |
Jun 19, 2020 | 139.03 | 139.91 | 139.03 | 139.47 | 1,947 | -0.78(-0.56%) |
Jun 18, 2020 | 139.00 | 140.28 | 139.00 | 140.25 | 3,031 | -0.15(-0.11%) |
Jun 17, 2020 | 141.63 | 141.72 | 140.40 | 140.40 | 3,359 | -0.29(-0.20%) |
Jun 16, 2020 | 141.75 | 142.72 | 140.53 | 140.69 | 4,010 | +2.16(+1.56%) |
Jun 15, 2020 | 136.39 | 138.53 | 136.39 | 138.53 | 2,215 | +1.23(+0.90%) |
Jun 12, 2020 | 138.04 | 138.76 | 135.44 | 137.29 | 8,917 | +2.29(+1.69%) |
Jun 11, 2020 | 141.25 | 141.25 | 134.75 | 135.01 | 3,642 | -9.18(-6.36%) |
Jun 10, 2020 | 145.09 | 145.22 | 144.18 | 144.18 | 5,115 | -1.47(-1.01%) |
Jun 09, 2020 | 146.88 | 146.88 | 144.90 | 145.65 | 2,332 | -1.37(-0.93%) |
Jun 08, 2020 | 145.22 | 147.12 | 145.22 | 147.02 | 8,792 | +2.18(+1.50%) |
Jun 05, 2020 | 143.49 | 146.20 | 143.49 | 144.84 | 3,279 | +4.22(+3.00%) |
Jun 04, 2020 | 140.72 | 140.92 | 139.90 | 140.63 | 4,472 | +0.13(+0.09%) |
Jun 03, 2020 | 137.97 | 140.53 | 137.97 | 140.50 | 4,806 | +3.29(+2.40%) |
Jun 02, 2020 | 136.89 | 137.21 | 136.75 | 137.21 | 1,881 | +0.88(+0.65%) |