Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.67 | 149.67 | 147.69 | 147.70 | 796,903 | -1.97(-1.32%) |
Aug 28, 2020 | 150.73 | 150.73 | 147.85 | 149.67 | 529,539 | -0.20(-0.13%) |
Aug 27, 2020 | 146.74 | 151.17 | 146.47 | 149.86 | 602,235 | +3.16(+2.16%) |
Aug 26, 2020 | 147.67 | 147.81 | 146.03 | 146.70 | 560,669 | -1.18(-0.80%) |
Aug 25, 2020 | 150.22 | 150.60 | 147.75 | 147.88 | 570,280 | -0.69(-0.46%) |
Aug 24, 2020 | 146.36 | 148.59 | 146.31 | 148.56 | 970,615 | +3.02(+2.08%) |
Aug 21, 2020 | 146.23 | 147.69 | 144.99 | 145.54 | 695,259 | -0.59(-0.41%) |
Aug 20, 2020 | 146.23 | 148.25 | 145.31 | 146.13 | 547,945 | -1.61(-1.09%) |
Aug 19, 2020 | 147.56 | 150.77 | 147.48 | 147.75 | 625,212 | +0.33(+0.22%) |
Aug 18, 2020 | 148.88 | 149.16 | 147.26 | 147.41 | 637,116 | -1.25(-0.84%) |
Aug 17, 2020 | 150.42 | 150.54 | 148.60 | 148.67 | 464,593 | -1.72(-1.15%) |
Aug 14, 2020 | 149.19 | 151.63 | 148.66 | 150.39 | 504,166 | +0.62(+0.42%) |
Aug 13, 2020 | 150.40 | 151.89 | 149.56 | 149.77 | 569,109 | -1.96(-1.29%) |
Aug 12, 2020 | 155.78 | 155.87 | 149.94 | 151.73 | 503,985 | -1.38(-0.90%) |
Aug 11, 2020 | 154.48 | 156.11 | 152.90 | 153.11 | 790,841 | +1.62(+1.07%) |
Aug 10, 2020 | 150.71 | 152.78 | 150.71 | 151.49 | 527,946 | +0.93(+0.62%) |
Aug 07, 2020 | 144.96 | 150.65 | 144.75 | 150.56 | 658,526 | +4.74(+3.25%) |
Aug 06, 2020 | 145.08 | 146.70 | 144.38 | 145.82 | 543,405 | -0.30(-0.21%) |
Aug 05, 2020 | 145.35 | 147.12 | 145.21 | 146.12 | 678,361 | +2.57(+1.79%) |
Aug 04, 2020 | 144.14 | 144.89 | 141.91 | 143.55 | 818,101 | -2.12(-1.46%) |
Aug 03, 2020 | 144.49 | 146.38 | 142.72 | 145.67 | 623,959 | +1.93(+1.34%) |
Jul 31, 2020 | 142.61 | 144.49 | 141.35 | 143.75 | 740,435 | +1.49(+1.05%) |
Jul 30, 2020 | 143.46 | 143.46 | 139.22 | 142.26 | 1,021,244 | -4.56(-3.10%) |
Jul 29, 2020 | 143.81 | 146.95 | 142.25 | 146.81 | 926,132 | +2.68(+1.86%) |
Jul 28, 2020 | 144.75 | 146.19 | 144.12 | 144.14 | 740,087 | -2.14(-1.46%) |
Jul 27, 2020 | 144.62 | 146.78 | 142.41 | 146.28 | 604,811 | +1.01(+0.70%) |
Jul 24, 2020 | 145.96 | 147.56 | 145.13 | 145.27 | 667,118 | -1.45(-0.99%) |
Jul 23, 2020 | 147.12 | 149.38 | 146.38 | 146.72 | 659,485 | -1.08(-0.73%) |
Jul 22, 2020 | 146.52 | 149.84 | 146.52 | 147.80 | 800,547 | +0.59(+0.40%) |
Jul 21, 2020 | 144.89 | 148.50 | 144.87 | 147.21 | 716,791 | +2.76(+1.91%) |
Jul 20, 2020 | 142.26 | 144.80 | 141.40 | 144.45 | 785,701 | +0.95(+0.66%) |
Jul 17, 2020 | 143.91 | 144.19 | 142.22 | 143.50 | 679,730 | +0.45(+0.31%) |
Jul 16, 2020 | 142.81 | 145.13 | 141.50 | 143.05 | 568,228 | -1.13(-0.79%) |
Jul 15, 2020 | 143.76 | 144.66 | 140.85 | 144.19 | 682,512 | +4.02(+2.87%) |
Jul 14, 2020 | 138.05 | 140.55 | 136.96 | 140.16 | 589,911 | +1.69(+1.22%) |
Jul 13, 2020 | 140.56 | 141.83 | 138.25 | 138.47 | 799,559 | -0.55(-0.40%) |
Jul 10, 2020 | 134.46 | 139.33 | 134.32 | 139.02 | 814,393 | +4.95(+3.69%) |
Jul 09, 2020 | 138.84 | 139.09 | 133.21 | 134.07 | 671,057 | -4.79(-3.45%) |
Jul 08, 2020 | 136.30 | 139.41 | 136.30 | 138.86 | 851,666 | +2.13(+1.56%) |
Jul 07, 2020 | 139.08 | 139.58 | 136.50 | 136.73 | 906,976 | -3.81(-2.71%) |
Jul 06, 2020 | 140.52 | 142.20 | 139.60 | 140.54 | 749,958 | +4.44(+3.27%) |
Jul 02, 2020 | 140.43 | 141.39 | 135.82 | 136.09 | 726,648 | -0.36(-0.26%) |
Jul 01, 2020 | 140.76 | 141.96 | 136.21 | 136.45 | 852,275 | -3.94(-2.81%) |
Jun 30, 2020 | 137.75 | 141.56 | 137.75 | 140.39 | 1,193,357 | +1.57(+1.13%) |
Jun 29, 2020 | 139.81 | 140.07 | 137.44 | 138.81 | 1,048,418 | +1.24(+0.90%) |
Jun 26, 2020 | 139.12 | 139.98 | 134.66 | 137.57 | 2,477,168 | -4.23(-2.98%) |
Jun 25, 2020 | 136.32 | 142.90 | 135.63 | 141.80 | 1,533,219 | +8.04(+6.01%) |
Jun 24, 2020 | 137.19 | 137.23 | 131.73 | 133.76 | 1,326,362 | -5.29(-3.80%) |
Jun 23, 2020 | 141.83 | 142.59 | 138.63 | 139.05 | 1,298,775 | +0.31(+0.22%) |
Jun 22, 2020 | 139.18 | 141.55 | 137.69 | 138.74 | 1,448,290 | -0.07(-0.05%) |
Jun 19, 2020 | 143.97 | 144.06 | 137.32 | 138.81 | 2,242,361 | -2.04(-1.45%) |
Jun 18, 2020 | 139.12 | 143.82 | 138.39 | 140.85 | 1,471,901 | +0.79(+0.56%) |
Jun 17, 2020 | 144.07 | 144.10 | 139.47 | 140.06 | 1,515,975 | -3.57(-2.49%) |
Jun 16, 2020 | 147.87 | 147.87 | 140.52 | 143.63 | 1,293,613 | +3.12(+2.22%) |
Jun 15, 2020 | 132.79 | 143.06 | 132.41 | 140.52 | 1,865,725 | +3.31(+2.41%) |
Jun 12, 2020 | 137.38 | 139.00 | 132.63 | 137.21 | 1,300,572 | +7.06(+5.43%) |
Jun 11, 2020 | 135.66 | 139.53 | 129.78 | 130.14 | 1,215,919 | -14.00(-9.71%) |
Jun 10, 2020 | 148.11 | 149.63 | 143.76 | 144.14 | 1,195,475 | -5.18(-3.47%) |
Jun 09, 2020 | 147.16 | 151.26 | 145.76 | 149.32 | 1,455,858 | -2.91(-1.91%) |
Jun 08, 2020 | 148.12 | 152.28 | 147.47 | 152.23 | 1,206,804 | +6.67(+4.58%) |
Jun 05, 2020 | 153.26 | 154.11 | 144.74 | 145.56 | 1,496,475 | +2.29(+1.60%) |
Jun 04, 2020 | 140.02 | 144.89 | 139.43 | 143.27 | 1,020,916 | +1.53(+1.08%) |
Jun 03, 2020 | 141.28 | 144.89 | 140.35 | 141.74 | 856,019 | +4.75(+3.47%) |
Jun 02, 2020 | 136.55 | 138.38 | 135.14 | 136.98 | 914,516 | +2.30(+1.71%) |