Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 151.50 | 154.17 | 151.42 | 153.48 | 581,348 | +2.14(+1.41%) |
Aug 28, 2020 | 151.66 | 151.75 | 150.60 | 151.34 | 568,900 | +0.64(+0.42%) |
Aug 27, 2020 | 151.15 | 151.88 | 149.50 | 150.70 | 745,163 | -0.17(-0.11%) |
Aug 26, 2020 | 148.76 | 151.02 | 148.50 | 150.87 | 634,037 | +2.69(+1.82%) |
Aug 25, 2020 | 147.21 | 148.27 | 146.65 | 148.18 | 523,703 | +0.97(+0.66%) |
Aug 24, 2020 | 149.18 | 149.24 | 146.25 | 147.21 | 901,893 | -0.48(-0.33%) |
Aug 21, 2020 | 147.20 | 147.95 | 146.89 | 147.69 | 635,700 | +0.74(+0.50%) |
Aug 20, 2020 | 144.83 | 147.21 | 144.55 | 146.95 | 353,417 | +1.70(+1.17%) |
Aug 19, 2020 | 146.22 | 146.44 | 145.00 | 145.25 | 457,385 | -0.73(-0.50%) |
Aug 18, 2020 | 146.00 | 146.29 | 144.73 | 145.98 | 916,271 | +0.94(+0.65%) |
Aug 17, 2020 | 143.09 | 145.12 | 143.09 | 145.04 | 450,213 | +2.59(+1.82%) |
Aug 14, 2020 | 142.94 | 143.17 | 141.98 | 142.45 | 396,600 | -0.11(-0.08%) |
Aug 13, 2020 | 142.26 | 143.49 | 142.19 | 142.56 | 558,654 | +0.74(+0.52%) |
Aug 12, 2020 | 139.49 | 142.37 | 139.35 | 141.82 | 782,879 | +3.74(+2.71%) |
Aug 11, 2020 | 140.83 | 140.83 | 137.82 | 138.08 | 1,772,561 | -2.84(-2.02%) |
Aug 10, 2020 | 142.50 | 142.56 | 139.49 | 140.92 | 1,616,800 | -1.12(-0.79%) |
Aug 07, 2020 | 142.91 | 143.37 | 140.70 | 142.04 | 672,800 | -1.19(-0.83%) |
Aug 06, 2020 | 142.79 | 143.33 | 141.85 | 143.23 | 392,222 | +0.50(+0.35%) |
Aug 05, 2020 | 143.03 | 143.03 | 142.23 | 142.73 | 589,368 | +0.21(+0.15%) |
Aug 04, 2020 | 141.89 | 142.52 | 141.20 | 142.52 | 714,187 | +0.58(+0.41%) |
Aug 03, 2020 | 141.23 | 142.23 | 141.14 | 141.94 | 643,526 | +1.75(+1.25%) |
Jul 31, 2020 | 140.93 | 140.93 | 137.97 | 140.19 | 510,900 | +0.66(+0.47%) |
Jul 30, 2020 | 137.98 | 139.75 | 137.43 | 139.53 | 634,954 | +0.00(+0.00%) |
Jul 29, 2020 | 138.82 | 140.06 | 138.69 | 139.53 | 583,593 | +1.61(+1.17%) |
Jul 28, 2020 | 138.88 | 139.46 | 137.76 | 137.92 | 437,450 | -1.29(-0.93%) |
Jul 27, 2020 | 137.69 | 139.31 | 137.35 | 139.21 | 442,237 | +2.18(+1.59%) |
Jul 24, 2020 | 136.43 | 137.64 | 135.25 | 137.03 | 669,500 | -1.56(-1.13%) |
Jul 23, 2020 | 141.70 | 142.14 | 137.91 | 138.59 | 516,069 | -2.83(-2.00%) |
Jul 22, 2020 | 141.04 | 141.75 | 140.26 | 141.42 | 394,989 | +0.65(+0.46%) |
Jul 21, 2020 | 143.20 | 143.20 | 140.33 | 140.77 | 552,387 | -1.45(-1.02%) |
Jul 20, 2020 | 138.97 | 142.50 | 138.92 | 142.22 | 518,538 | +3.32(+2.39%) |
Jul 17, 2020 | 138.50 | 139.24 | 137.64 | 138.90 | 566,900 | +0.82(+0.59%) |
Jul 16, 2020 | 137.60 | 138.46 | 136.48 | 138.08 | 674,164 | -0.68(-0.49%) |
Jul 15, 2020 | 139.64 | 139.64 | 137.22 | 138.76 | 585,405 | +0.29(+0.21%) |
Jul 14, 2020 | 136.39 | 138.64 | 134.20 | 138.47 | 954,091 | +1.85(+1.35%) |
Jul 13, 2020 | 140.82 | 142.55 | 136.26 | 136.62 | 999,863 | -2.88(-2.06%) |
Jul 10, 2020 | 138.84 | 139.56 | 137.23 | 139.50 | 561,800 | +0.87(+0.63%) |
Jul 09, 2020 | 138.49 | 139.05 | 136.33 | 138.63 | 487,665 | +0.93(+0.68%) |
Jul 08, 2020 | 137.12 | 137.77 | 136.27 | 137.70 | 954,592 | +1.57(+1.15%) |
Jul 07, 2020 | 136.56 | 138.13 | 136.03 | 136.13 | 740,312 | -0.47(-0.34%) |
Jul 06, 2020 | 135.51 | 137.22 | 135.38 | 136.60 | 582,039 | +2.80(+2.09%) |
Jul 02, 2020 | 134.16 | 134.61 | 133.50 | 133.80 | 645,800 | +1.02(+0.77%) |
Jul 01, 2020 | 131.22 | 133.21 | 130.76 | 132.78 | 674,302 | +1.78(+1.36%) |
Jun 30, 2020 | 128.37 | 131.51 | 128.37 | 131.00 | 602,625 | +2.66(+2.07%) |
Jun 29, 2020 | 128.20 | 128.34 | 126.21 | 128.34 | 499,206 | +0.89(+0.70%) |
Jun 26, 2020 | 129.81 | 130.00 | 127.34 | 127.45 | 820,000 | -2.55(-1.96%) |
Jun 25, 2020 | 128.33 | 130.11 | 127.28 | 130.00 | 609,250 | +1.54(+1.20%) |
Jun 24, 2020 | 130.62 | 131.37 | 127.62 | 128.46 | 734,478 | -2.50(-1.91%) |
Jun 23, 2020 | 131.70 | 132.19 | 130.74 | 130.96 | 434,116 | +0.22(+0.17%) |
Jun 22, 2020 | 129.52 | 130.75 | 129.16 | 130.74 | 538,804 | +1.14(+0.88%) |
Jun 19, 2020 | 130.13 | 130.15 | 128.20 | 129.60 | 1,173,600 | +0.94(+0.73%) |
Jun 18, 2020 | 128.34 | 128.91 | 127.88 | 128.66 | 526,094 | +0.02(+0.02%) |
Jun 17, 2020 | 129.07 | 129.49 | 128.27 | 128.64 | 815,235 | +0.37(+0.29%) |
Jun 16, 2020 | 128.74 | 128.74 | 126.10 | 128.27 | 862,462 | +2.32(+1.84%) |
Jun 15, 2020 | 122.46 | 126.09 | 122.18 | 125.95 | 757,463 | +1.52(+1.22%) |
Jun 12, 2020 | 126.84 | 126.96 | 122.45 | 124.43 | 796,700 | +0.50(+0.40%) |
Jun 11, 2020 | 127.79 | 128.67 | 123.75 | 123.93 | 949,211 | -6.04(-4.65%) |
Jun 10, 2020 | 129.32 | 130.72 | 129.02 | 129.97 | 1,380,516 | +1.89(+1.48%) |
Jun 09, 2020 | 127.30 | 128.77 | 127.27 | 128.08 | 1,095,397 | +0.49(+0.38%) |
Jun 08, 2020 | 126.43 | 127.59 | 125.65 | 127.59 | 1,682,657 | +1.01(+0.80%) |
Jun 05, 2020 | 125.87 | 127.02 | 124.36 | 126.58 | 622,300 | +1.44(+1.15%) |
Jun 04, 2020 | 126.23 | 126.93 | 124.23 | 125.14 | 682,507 | -1.43(-1.13%) |
Jun 03, 2020 | 127.40 | 127.40 | 126.02 | 126.57 | 713,590 | -0.16(-0.13%) |
Jun 02, 2020 | 126.92 | 126.92 | 125.07 | 126.73 | 850,290 | +0.13(+0.10%) |