Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 155.71 | 156.39 | 155.31 | 155.42 | 454,279 | -0.31(-0.20%) |
Aug 28, 2020 | 155.55 | 155.94 | 154.95 | 155.74 | 132,255 | +0.84(+0.54%) |
Aug 27, 2020 | 155.10 | 155.74 | 154.12 | 154.89 | 319,528 | +0.17(+0.11%) |
Aug 26, 2020 | 152.80 | 154.78 | 152.68 | 154.72 | 139,049 | +2.40(+1.57%) |
Aug 25, 2020 | 151.93 | 152.43 | 151.50 | 152.32 | 184,960 | +0.59(+0.39%) |
Aug 24, 2020 | 151.58 | 151.78 | 150.84 | 151.74 | 195,307 | +1.46(+0.97%) |
Aug 21, 2020 | 149.39 | 150.35 | 149.21 | 150.28 | 193,953 | +0.93(+0.62%) |
Aug 20, 2020 | 147.73 | 149.61 | 147.71 | 149.35 | 147,818 | +0.95(+0.64%) |
Aug 19, 2020 | 149.21 | 149.56 | 148.22 | 148.40 | 218,177 | -0.63(-0.42%) |
Aug 18, 2020 | 148.44 | 149.15 | 147.91 | 149.02 | 256,305 | +0.79(+0.53%) |
Aug 17, 2020 | 148.28 | 148.40 | 148.01 | 148.24 | 186,043 | +0.51(+0.35%) |
Aug 14, 2020 | 147.67 | 147.95 | 147.28 | 147.72 | 155,352 | -0.04(-0.03%) |
Aug 13, 2020 | 147.87 | 148.50 | 147.48 | 147.76 | 219,712 | -0.30(-0.21%) |
Aug 12, 2020 | 146.90 | 148.40 | 146.79 | 148.07 | 200,175 | +2.31(+1.59%) |
Aug 11, 2020 | 147.63 | 147.91 | 145.43 | 145.75 | 292,849 | -1.32(-0.90%) |
Aug 10, 2020 | 147.09 | 147.43 | 145.88 | 147.07 | 157,145 | +0.20(+0.14%) |
Aug 07, 2020 | 146.79 | 147.29 | 145.94 | 146.87 | 171,383 | -0.28(-0.19%) |
Aug 06, 2020 | 145.47 | 147.21 | 145.42 | 147.16 | 182,113 | +1.56(+1.07%) |
Aug 05, 2020 | 145.16 | 145.68 | 145.00 | 145.60 | 156,943 | +1.09(+0.75%) |
Aug 04, 2020 | 143.71 | 144.51 | 143.64 | 144.51 | 377,036 | +0.50(+0.35%) |
Aug 03, 2020 | 143.82 | 144.43 | 143.59 | 144.01 | 310,653 | +1.31(+0.92%) |
Jul 31, 2020 | 142.59 | 142.76 | 140.44 | 142.70 | 246,897 | +1.63(+1.16%) |
Jul 30, 2020 | 140.12 | 141.28 | 139.17 | 141.07 | 292,402 | -0.29(-0.21%) |
Jul 29, 2020 | 140.45 | 141.68 | 140.33 | 141.36 | 266,045 | +1.34(+0.95%) |
Jul 28, 2020 | 140.55 | 141.14 | 139.96 | 140.03 | 126,333 | -0.82(-0.58%) |
Jul 27, 2020 | 140.10 | 140.99 | 139.83 | 140.84 | 311,179 | +1.04(+0.75%) |
Jul 24, 2020 | 139.53 | 140.19 | 138.92 | 139.80 | 290,138 | -0.83(-0.59%) |
Jul 23, 2020 | 142.82 | 143.08 | 140.11 | 140.63 | 301,354 | -2.39(-1.67%) |
Jul 22, 2020 | 142.36 | 143.23 | 142.00 | 143.02 | 313,148 | +0.63(+0.44%) |
Jul 21, 2020 | 143.59 | 143.59 | 142.09 | 142.40 | 438,487 | -0.19(-0.13%) |
Jul 20, 2020 | 140.80 | 142.88 | 140.28 | 142.59 | 530,295 | +1.81(+1.29%) |
Jul 17, 2020 | 141.12 | 141.12 | 140.10 | 140.77 | 190,156 | +0.09(+0.06%) |
Jul 16, 2020 | 140.31 | 140.92 | 139.77 | 140.69 | 287,189 | -0.60(-0.42%) |
Jul 15, 2020 | 142.10 | 142.12 | 140.23 | 141.29 | 486,356 | +0.63(+0.45%) |
Jul 14, 2020 | 138.28 | 140.78 | 137.46 | 140.65 | 601,372 | +1.62(+1.17%) |
Jul 13, 2020 | 141.63 | 142.84 | 138.73 | 139.03 | 350,028 | -1.35(-0.96%) |
Jul 10, 2020 | 138.86 | 140.53 | 138.21 | 140.38 | 355,422 | +1.44(+1.04%) |
Jul 09, 2020 | 139.85 | 139.97 | 137.28 | 138.94 | 368,609 | -0.40(-0.29%) |
Jul 08, 2020 | 138.58 | 139.36 | 137.83 | 139.33 | 378,310 | +1.29(+0.93%) |
Jul 07, 2020 | 138.77 | 139.68 | 137.86 | 138.04 | 380,260 | -1.30(-0.93%) |
Jul 06, 2020 | 138.54 | 139.34 | 138.24 | 139.34 | 1,419,678 | +2.59(+1.89%) |
Jul 02, 2020 | 137.60 | 138.21 | 136.49 | 136.75 | 192,160 | +0.69(+0.51%) |
Jul 01, 2020 | 135.40 | 136.65 | 135.31 | 136.06 | 441,601 | +1.02(+0.76%) |
Jun 30, 2020 | 133.02 | 135.60 | 132.88 | 135.04 | 329,292 | +1.92(+1.44%) |
Jun 29, 2020 | 131.63 | 133.12 | 130.74 | 133.12 | 319,368 | +1.91(+1.45%) |
Jun 26, 2020 | 134.44 | 134.44 | 131.14 | 131.22 | 703,356 | -3.74(-2.77%) |
Jun 25, 2020 | 133.25 | 135.06 | 132.37 | 134.95 | 410,371 | +1.58(+1.19%) |
Jun 24, 2020 | 135.82 | 136.07 | 132.72 | 133.37 | 646,313 | -3.19(-2.33%) |
Jun 23, 2020 | 136.94 | 137.71 | 136.46 | 136.56 | 315,178 | +0.81(+0.59%) |
Jun 22, 2020 | 134.41 | 135.80 | 134.08 | 135.75 | 274,474 | +1.20(+0.89%) |
Jun 19, 2020 | 136.73 | 136.73 | 133.90 | 134.54 | 432,623 | -0.64(-0.47%) |
Jun 18, 2020 | 134.45 | 135.27 | 134.32 | 135.18 | 189,924 | +0.24(+0.18%) |
Jun 17, 2020 | 136.04 | 136.18 | 134.72 | 134.94 | 305,270 | -0.48(-0.36%) |
Jun 16, 2020 | 136.28 | 136.45 | 133.22 | 135.43 | 1,132,728 | +2.60(+1.96%) |
Jun 15, 2020 | 129.35 | 133.34 | 128.88 | 132.83 | 525,758 | +1.01(+0.76%) |
Jun 12, 2020 | 133.41 | 133.84 | 129.61 | 131.82 | 755,326 | +1.38(+1.06%) |
Jun 11, 2020 | 135.11 | 135.40 | 130.27 | 130.44 | 558,387 | -7.61(-5.51%) |
Jun 10, 2020 | 138.73 | 139.46 | 137.80 | 138.06 | 639,472 | -0.18(-0.13%) |
Jun 09, 2020 | 137.56 | 138.89 | 137.41 | 138.24 | 319,142 | -0.38(-0.27%) |
Jun 08, 2020 | 137.51 | 138.65 | 137.01 | 138.61 | 276,528 | +1.58(+1.15%) |
Jun 05, 2020 | 136.02 | 137.56 | 135.71 | 137.04 | 263,633 | +3.27(+2.44%) |
Jun 04, 2020 | 133.74 | 134.48 | 132.97 | 133.77 | 165,753 | -0.36(-0.27%) |
Jun 03, 2020 | 133.66 | 134.55 | 133.35 | 134.13 | 174,272 | +1.38(+1.04%) |
Jun 02, 2020 | 132.19 | 132.77 | 131.47 | 132.75 | 298,496 | +0.92(+0.70%) |