Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 158.00 | 158.34 | 156.43 | 156.62 | 81,458 | -1.56(-0.99%) |
Aug 28, 2020 | 158.66 | 159.03 | 157.17 | 158.19 | 51,739 | -0.63(-0.39%) |
Aug 27, 2020 | 158.38 | 160.24 | 158.18 | 158.81 | 74,821 | +0.45(+0.28%) |
Aug 26, 2020 | 155.90 | 158.89 | 154.75 | 158.36 | 70,409 | +2.94(+1.89%) |
Aug 25, 2020 | 153.00 | 155.73 | 152.54 | 155.42 | 63,341 | +2.15(+1.40%) |
Aug 24, 2020 | 153.34 | 154.63 | 152.26 | 153.27 | 54,797 | -0.23(-0.15%) |
Aug 21, 2020 | 153.78 | 154.58 | 151.99 | 153.50 | 69,019 | +0.19(+0.12%) |
Aug 20, 2020 | 153.73 | 155.94 | 152.33 | 153.32 | 106,419 | -1.29(-0.84%) |
Aug 19, 2020 | 154.03 | 155.17 | 152.57 | 154.61 | 71,969 | +1.06(+0.69%) |
Aug 18, 2020 | 153.10 | 154.82 | 152.62 | 153.55 | 81,910 | -0.13(-0.08%) |
Aug 17, 2020 | 154.64 | 155.36 | 153.14 | 153.68 | 60,701 | -0.17(-0.11%) |
Aug 14, 2020 | 154.08 | 155.45 | 153.06 | 153.85 | 68,610 | -0.86(-0.56%) |
Aug 13, 2020 | 155.64 | 156.62 | 154.05 | 154.71 | 57,535 | -0.42(-0.27%) |
Aug 12, 2020 | 156.39 | 157.36 | 154.40 | 155.13 | 48,452 | -0.03(-0.02%) |
Aug 11, 2020 | 155.70 | 157.67 | 154.65 | 155.16 | 71,546 | +0.09(+0.06%) |
Aug 10, 2020 | 157.06 | 157.06 | 154.65 | 155.07 | 44,754 | -1.97(-1.25%) |
Aug 07, 2020 | 158.78 | 159.65 | 156.26 | 157.03 | 65,236 | -2.37(-1.48%) |
Aug 06, 2020 | 158.59 | 159.41 | 157.46 | 159.40 | 67,161 | +0.90(+0.57%) |
Aug 05, 2020 | 160.41 | 160.77 | 157.73 | 158.50 | 116,867 | -1.89(-1.18%) |
Aug 04, 2020 | 161.61 | 162.34 | 159.99 | 160.39 | 89,769 | -2.16(-1.33%) |
Aug 03, 2020 | 164.76 | 165.18 | 162.24 | 162.55 | 74,752 | -1.79(-1.09%) |
Jul 31, 2020 | 166.26 | 166.26 | 161.09 | 164.34 | 49,796 | -1.49(-0.90%) |
Jul 30, 2020 | 158.76 | 174.64 | 158.38 | 165.83 | 105,284 | +7.17(+4.52%) |
Jul 29, 2020 | 158.10 | 160.03 | 157.69 | 158.66 | 90,580 | +0.56(+0.35%) |
Jul 28, 2020 | 158.43 | 158.83 | 156.43 | 158.10 | 95,341 | -0.21(-0.13%) |
Jul 27, 2020 | 158.13 | 159.06 | 156.09 | 158.31 | 125,244 | +0.56(+0.35%) |
Jul 24, 2020 | 156.57 | 158.17 | 155.74 | 157.75 | 117,793 | +0.23(+0.15%) |
Jul 23, 2020 | 157.30 | 159.26 | 156.36 | 157.51 | 71,796 | +0.83(+0.53%) |
Jul 22, 2020 | 156.19 | 157.59 | 155.06 | 156.68 | 70,292 | +0.35(+0.23%) |
Jul 21, 2020 | 155.34 | 157.83 | 155.34 | 156.33 | 80,305 | +0.91(+0.58%) |
Jul 20, 2020 | 155.09 | 155.84 | 153.41 | 155.42 | 77,860 | +1.03(+0.67%) |
Jul 17, 2020 | 150.31 | 154.51 | 149.88 | 154.39 | 93,764 | +4.35(+2.90%) |
Jul 16, 2020 | 150.04 | 150.78 | 148.69 | 150.04 | 71,113 | +0.01(+0.01%) |
Jul 15, 2020 | 149.74 | 151.49 | 147.65 | 150.03 | 52,657 | +1.68(+1.13%) |
Jul 14, 2020 | 146.72 | 149.74 | 145.15 | 148.35 | 40,958 | +1.63(+1.11%) |
Jul 13, 2020 | 147.15 | 150.54 | 146.19 | 146.72 | 90,685 | +0.03(+0.02%) |
Jul 10, 2020 | 145.88 | 146.95 | 143.76 | 146.69 | 55,113 | +1.21(+0.83%) |
Jul 09, 2020 | 147.51 | 148.63 | 145.28 | 145.47 | 45,020 | -1.65(-1.12%) |
Jul 08, 2020 | 146.78 | 148.37 | 145.86 | 147.13 | 51,628 | +1.13(+0.78%) |
Jul 07, 2020 | 146.65 | 147.27 | 144.80 | 145.99 | 84,305 | -0.83(-0.57%) |
Jul 06, 2020 | 143.05 | 147.60 | 143.05 | 146.82 | 88,857 | +4.02(+2.81%) |
Jul 02, 2020 | 147.22 | 147.73 | 141.65 | 142.81 | 76,688 | -3.32(-2.28%) |
Jul 01, 2020 | 137.28 | 147.59 | 137.28 | 146.13 | 189,576 | +8.56(+6.22%) |
Jun 30, 2020 | 136.21 | 138.49 | 135.84 | 137.57 | 214,717 | +0.33(+0.24%) |
Jun 29, 2020 | 139.96 | 140.62 | 136.45 | 137.24 | 163,388 | -2.51(-1.79%) |
Jun 26, 2020 | 139.81 | 140.78 | 138.47 | 139.75 | 358,131 | -0.67(-0.48%) |
Jun 25, 2020 | 140.42 | 140.72 | 138.54 | 140.42 | 148,257 | -0.30(-0.22%) |
Jun 24, 2020 | 144.87 | 144.87 | 139.88 | 140.72 | 103,329 | -4.21(-2.90%) |
Jun 23, 2020 | 147.44 | 147.91 | 144.75 | 144.93 | 52,227 | -1.67(-1.14%) |
Jun 22, 2020 | 146.91 | 148.25 | 145.12 | 146.60 | 60,814 | -1.29(-0.87%) |
Jun 19, 2020 | 147.98 | 149.67 | 146.16 | 147.89 | 116,098 | +1.35(+0.92%) |
Jun 18, 2020 | 145.39 | 147.24 | 144.74 | 146.54 | 95,076 | -0.37(-0.25%) |
Jun 17, 2020 | 143.44 | 151.26 | 143.44 | 146.91 | 129,781 | +3.56(+2.48%) |
Jun 16, 2020 | 146.06 | 148.62 | 142.38 | 143.35 | 76,751 | -0.57(-0.39%) |
Jun 15, 2020 | 140.00 | 144.53 | 137.60 | 143.92 | 83,528 | +2.94(+2.08%) |
Jun 12, 2020 | 142.31 | 143.30 | 138.43 | 140.98 | 87,304 | +1.08(+0.77%) |
Jun 11, 2020 | 145.16 | 145.19 | 139.88 | 139.90 | 78,705 | -6.25(-4.27%) |
Jun 10, 2020 | 150.24 | 150.24 | 145.04 | 146.14 | 82,566 | -4.25(-2.83%) |
Jun 09, 2020 | 148.51 | 150.89 | 146.45 | 150.40 | 99,251 | +1.89(+1.27%) |
Jun 08, 2020 | 147.29 | 149.94 | 145.75 | 148.50 | 91,668 | +1.55(+1.06%) |
Jun 05, 2020 | 148.38 | 150.66 | 144.94 | 146.95 | 80,951 | +0.59(+0.40%) |
Jun 04, 2020 | 148.97 | 150.16 | 145.29 | 146.37 | 74,071 | -3.52(-2.35%) |
Jun 03, 2020 | 149.38 | 150.80 | 148.36 | 149.89 | 70,572 | +1.44(+0.97%) |
Jun 02, 2020 | 150.28 | 151.19 | 147.38 | 148.44 | 60,514 | -1.13(-0.76%) |