Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 150.73 | 153.24 | 149.02 | 149.37 | 308,855 | +0.09(+0.06%) |
Aug 28, 2020 | 148.92 | 153.39 | 147.53 | 149.28 | 342,900 | +1.65(+1.12%) |
Aug 27, 2020 | 149.85 | 150.00 | 146.50 | 147.63 | 309,437 | -1.28(-0.86%) |
Aug 26, 2020 | 149.65 | 150.29 | 148.46 | 148.91 | 281,170 | +0.32(+0.22%) |
Aug 25, 2020 | 146.49 | 150.99 | 146.00 | 148.59 | 408,842 | -0.24(-0.16%) |
Aug 24, 2020 | 145.00 | 149.45 | 144.12 | 148.83 | 487,071 | +3.84(+2.65%) |
Aug 21, 2020 | 144.00 | 145.90 | 142.61 | 144.99 | 301,000 | +1.15(+0.80%) |
Aug 20, 2020 | 143.21 | 145.50 | 142.27 | 143.84 | 314,020 | +0.18(+0.13%) |
Aug 19, 2020 | 139.00 | 145.89 | 137.15 | 143.66 | 662,918 | +2.88(+2.05%) |
Aug 18, 2020 | 143.72 | 144.86 | 134.76 | 140.78 | 426,934 | -3.47(-2.41%) |
Aug 17, 2020 | 139.00 | 145.00 | 136.73 | 144.25 | 302,581 | +5.50(+3.96%) |
Aug 14, 2020 | 137.61 | 138.79 | 135.28 | 138.75 | 249,800 | +0.87(+0.63%) |
Aug 13, 2020 | 132.00 | 138.73 | 130.08 | 137.88 | 362,452 | +6.29(+4.78%) |
Aug 12, 2020 | 126.67 | 132.98 | 125.92 | 131.59 | 314,067 | +5.78(+4.59%) |
Aug 11, 2020 | 131.16 | 131.16 | 125.38 | 125.81 | 271,317 | -4.98(-3.81%) |
Aug 10, 2020 | 130.05 | 134.83 | 126.98 | 130.79 | 386,641 | +1.91(+1.48%) |
Aug 07, 2020 | 130.71 | 137.29 | 127.99 | 128.88 | 387,300 | -0.68(-0.52%) |
Aug 06, 2020 | 125.00 | 130.14 | 123.66 | 129.56 | 254,434 | +4.06(+3.24%) |
Aug 05, 2020 | 126.41 | 127.55 | 123.41 | 125.50 | 205,968 | +1.44(+1.16%) |
Aug 04, 2020 | 125.80 | 127.25 | 121.79 | 124.06 | 277,067 | -3.02(-2.38%) |
Aug 03, 2020 | 122.73 | 127.95 | 121.74 | 127.08 | 412,053 | +5.77(+4.76%) |
Jul 31, 2020 | 120.56 | 122.73 | 117.68 | 121.31 | 418,500 | -0.30(-0.25%) |
Jul 30, 2020 | 116.15 | 124.86 | 116.08 | 121.61 | 349,803 | +5.52(+4.75%) |
Jul 29, 2020 | 120.50 | 120.50 | 115.44 | 116.09 | 249,798 | -3.08(-2.58%) |
Jul 28, 2020 | 120.08 | 121.16 | 118.90 | 119.17 | 264,086 | -1.22(-1.01%) |
Jul 27, 2020 | 116.81 | 120.67 | 116.01 | 120.39 | 243,671 | +3.85(+3.30%) |
Jul 24, 2020 | 118.75 | 120.00 | 115.89 | 116.54 | 263,700 | -3.19(-2.66%) |
Jul 23, 2020 | 122.79 | 123.60 | 118.59 | 119.73 | 192,222 | -3.11(-2.53%) |
Jul 22, 2020 | 123.51 | 124.99 | 120.56 | 122.84 | 176,999 | -1.42(-1.14%) |
Jul 21, 2020 | 129.98 | 129.98 | 124.10 | 124.26 | 210,073 | -3.90(-3.04%) |
Jul 20, 2020 | 125.01 | 129.35 | 124.77 | 128.16 | 226,769 | +3.14(+2.51%) |
Jul 17, 2020 | 121.60 | 125.68 | 121.60 | 125.02 | 337,100 | +2.89(+2.37%) |
Jul 16, 2020 | 122.73 | 124.00 | 120.76 | 122.13 | 308,656 | -1.17(-0.95%) |
Jul 15, 2020 | 122.00 | 124.31 | 117.56 | 123.30 | 522,275 | +3.01(+2.50%) |
Jul 14, 2020 | 113.58 | 120.91 | 110.17 | 120.29 | 517,622 | +7.03(+6.21%) |
Jul 13, 2020 | 116.87 | 118.06 | 113.06 | 113.26 | 525,222 | -1.67(-1.45%) |
Jul 10, 2020 | 116.00 | 117.16 | 113.63 | 114.93 | 413,700 | -0.89(-0.77%) |
Jul 09, 2020 | 119.79 | 119.99 | 113.99 | 115.82 | 225,855 | -3.18(-2.67%) |
Jul 08, 2020 | 118.02 | 119.49 | 115.58 | 119.00 | 342,139 | +1.62(+1.38%) |
Jul 07, 2020 | 116.22 | 119.81 | 114.70 | 117.38 | 352,425 | +1.02(+0.88%) |
Jul 06, 2020 | 119.13 | 120.00 | 115.48 | 116.36 | 239,254 | -0.63(-0.54%) |
Jul 02, 2020 | 119.44 | 119.44 | 115.73 | 116.99 | 217,500 | -0.58(-0.49%) |
Jul 01, 2020 | 113.94 | 119.60 | 113.12 | 117.57 | 358,092 | +3.40(+2.98%) |
Jun 30, 2020 | 114.09 | 116.85 | 112.77 | 114.17 | 349,081 | -0.53(-0.46%) |
Jun 29, 2020 | 114.01 | 118.16 | 111.38 | 114.70 | 373,760 | +1.19(+1.05%) |
Jun 26, 2020 | 120.00 | 121.47 | 111.96 | 113.51 | 1,471,500 | -6.88(-5.71%) |
Jun 25, 2020 | 118.59 | 121.90 | 115.38 | 120.39 | 638,406 | +2.39(+2.03%) |
Jun 24, 2020 | 115.45 | 118.28 | 113.57 | 118.00 | 464,544 | +2.55(+2.21%) |
Jun 23, 2020 | 117.67 | 119.05 | 114.89 | 115.45 | 368,963 | -0.51(-0.44%) |
Jun 22, 2020 | 113.79 | 118.00 | 111.39 | 115.96 | 423,476 | +1.31(+1.14%) |
Jun 19, 2020 | 109.96 | 114.79 | 109.18 | 114.65 | 1,015,000 | +5.79(+5.32%) |
Jun 18, 2020 | 105.46 | 110.23 | 105.04 | 108.86 | 252,097 | +3.23(+3.06%) |
Jun 17, 2020 | 106.69 | 109.30 | 104.99 | 105.63 | 308,179 | -2.12(-1.97%) |
Jun 16, 2020 | 109.00 | 110.62 | 106.24 | 107.75 | 335,314 | +0.58(+0.54%) |
Jun 15, 2020 | 100.66 | 107.42 | 100.14 | 107.17 | 341,135 | +4.80(+4.69%) |
Jun 12, 2020 | 103.78 | 105.79 | 98.76 | 102.37 | 403,900 | +1.68(+1.67%) |
Jun 11, 2020 | 102.42 | 104.93 | 100.52 | 100.69 | 426,427 | -3.87(-3.70%) |
Jun 10, 2020 | 105.90 | 107.29 | 103.37 | 104.56 | 326,828 | -0.44(-0.42%) |
Jun 09, 2020 | 103.92 | 107.65 | 103.38 | 105.00 | 543,157 | +0.62(+0.59%) |
Jun 08, 2020 | 98.74 | 105.37 | 98.05 | 104.38 | 505,844 | +7.11(+7.31%) |
Jun 05, 2020 | 94.37 | 98.31 | 91.90 | 97.27 | 443,900 | +3.86(+4.13%) |
Jun 04, 2020 | 97.37 | 99.04 | 93.02 | 93.41 | 326,993 | -4.51(-4.61%) |
Jun 03, 2020 | 100.62 | 101.12 | 97.90 | 97.92 | 414,114 | -2.57(-2.56%) |
Jun 02, 2020 | 97.86 | 101.16 | 95.29 | 100.49 | 445,859 | +2.92(+2.99%) |