Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 190.25 | 191.42 | 188.53 | 189.98 | 629,269 | +0.96(+0.51%) |
Aug 28, 2020 | 188.96 | 192.38 | 187.29 | 189.02 | 556,700 | +2.37(+1.27%) |
Aug 27, 2020 | 190.47 | 191.29 | 184.47 | 186.65 | 808,876 | -4.17(-2.19%) |
Aug 26, 2020 | 188.00 | 192.28 | 187.20 | 190.82 | 783,268 | +4.45(+2.39%) |
Aug 25, 2020 | 188.44 | 188.50 | 184.53 | 186.37 | 462,538 | -1.76(-0.94%) |
Aug 24, 2020 | 189.23 | 192.53 | 185.55 | 188.13 | 922,750 | +1.42(+0.76%) |
Aug 21, 2020 | 183.27 | 188.55 | 182.47 | 186.71 | 720,200 | +4.26(+2.33%) |
Aug 20, 2020 | 180.00 | 184.23 | 179.49 | 182.45 | 583,181 | +1.25(+0.69%) |
Aug 19, 2020 | 180.15 | 183.37 | 180.06 | 181.20 | 565,107 | -0.48(-0.26%) |
Aug 18, 2020 | 181.63 | 185.55 | 180.50 | 181.68 | 771,025 | -0.52(-0.29%) |
Aug 17, 2020 | 179.75 | 182.57 | 177.80 | 182.20 | 818,035 | +6.85(+3.91%) |
Aug 14, 2020 | 174.11 | 176.12 | 172.89 | 175.35 | 662,400 | +0.47(+0.27%) |
Aug 13, 2020 | 171.30 | 176.76 | 170.70 | 174.88 | 641,728 | +3.58(+2.09%) |
Aug 12, 2020 | 166.50 | 172.36 | 166.00 | 171.30 | 701,487 | +6.44(+3.91%) |
Aug 11, 2020 | 168.50 | 169.66 | 164.24 | 164.86 | 1,011,763 | -1.46(-0.88%) |
Aug 10, 2020 | 178.09 | 178.71 | 165.32 | 166.32 | 1,684,700 | -12.28(-6.88%) |
Aug 07, 2020 | 173.35 | 179.35 | 172.72 | 178.60 | 820,100 | +5.62(+3.25%) |
Aug 06, 2020 | 175.97 | 175.97 | 170.30 | 172.98 | 836,635 | +2.56(+1.50%) |
Aug 05, 2020 | 166.08 | 170.46 | 166.08 | 170.42 | 661,453 | +5.85(+3.55%) |
Aug 04, 2020 | 161.68 | 164.92 | 161.10 | 164.57 | 1,003,240 | +1.90(+1.17%) |
Aug 03, 2020 | 159.10 | 162.72 | 155.05 | 162.67 | 818,489 | +5.09(+3.23%) |
Jul 31, 2020 | 151.50 | 157.65 | 151.50 | 157.58 | 1,066,600 | +9.74(+6.59%) |
Jul 30, 2020 | 150.31 | 156.53 | 147.36 | 147.84 | 1,767,385 | +8.11(+5.80%) |
Jul 29, 2020 | 135.88 | 140.73 | 135.88 | 139.73 | 700,427 | +4.42(+3.27%) |
Jul 28, 2020 | 137.46 | 139.29 | 135.22 | 135.31 | 389,963 | -3.04(-2.20%) |
Jul 27, 2020 | 135.99 | 138.51 | 134.72 | 138.35 | 419,420 | +3.10(+2.29%) |
Jul 24, 2020 | 136.23 | 136.81 | 134.15 | 135.25 | 388,600 | -1.57(-1.15%) |
Jul 23, 2020 | 136.00 | 139.49 | 135.00 | 136.82 | 843,056 | +1.28(+0.94%) |
Jul 22, 2020 | 136.04 | 137.01 | 134.37 | 135.54 | 528,899 | -0.56(-0.41%) |
Jul 21, 2020 | 137.88 | 139.91 | 135.83 | 136.10 | 566,202 | -0.54(-0.40%) |
Jul 20, 2020 | 134.76 | 137.38 | 134.76 | 136.64 | 495,747 | +1.83(+1.36%) |
Jul 17, 2020 | 133.21 | 135.61 | 132.71 | 134.81 | 491,300 | +2.27(+1.71%) |
Jul 16, 2020 | 133.55 | 135.54 | 132.23 | 132.54 | 490,058 | -1.41(-1.05%) |
Jul 15, 2020 | 133.66 | 134.91 | 132.60 | 133.95 | 811,356 | +2.82(+2.15%) |
Jul 14, 2020 | 126.44 | 131.20 | 126.02 | 131.13 | 727,361 | +4.49(+3.55%) |
Jul 13, 2020 | 128.91 | 130.51 | 126.27 | 126.64 | 688,337 | -0.73(-0.57%) |
Jul 10, 2020 | 126.28 | 127.71 | 125.74 | 127.37 | 393,500 | +0.76(+0.60%) |
Jul 09, 2020 | 127.31 | 127.91 | 125.18 | 126.61 | 391,498 | +0.03(+0.02%) |
Jul 08, 2020 | 124.78 | 127.00 | 124.78 | 126.58 | 892,137 | +2.05(+1.65%) |
Jul 07, 2020 | 124.09 | 126.90 | 123.45 | 124.53 | 673,916 | -0.36(-0.29%) |
Jul 06, 2020 | 125.32 | 126.42 | 124.05 | 124.89 | 733,121 | +2.16(+1.76%) |
Jul 02, 2020 | 121.94 | 122.96 | 121.59 | 122.73 | 577,800 | +1.64(+1.35%) |
Jul 01, 2020 | 132.09 | 132.09 | 120.75 | 121.09 | 968,490 | -0.84(-0.69%) |
Jun 30, 2020 | 120.00 | 122.36 | 118.64 | 121.93 | 928,248 | +3.05(+2.57%) |
Jun 29, 2020 | 118.37 | 120.57 | 116.77 | 118.88 | 876,735 | +1.13(+0.96%) |
Jun 26, 2020 | 115.33 | 120.13 | 113.23 | 117.75 | 8,019,400 | +2.93(+2.55%) |
Jun 25, 2020 | 113.74 | 114.98 | 111.63 | 114.82 | 987,127 | +1.55(+1.37%) |
Jun 24, 2020 | 115.48 | 116.77 | 112.57 | 113.27 | 978,355 | -3.42(-2.93%) |
Jun 23, 2020 | 118.18 | 120.16 | 116.25 | 116.69 | 1,228,765 | -0.33(-0.28%) |
Jun 22, 2020 | 112.59 | 117.07 | 111.03 | 117.02 | 1,064,845 | +3.49(+3.07%) |
Jun 19, 2020 | 112.83 | 113.85 | 110.50 | 113.53 | 915,700 | +2.81(+2.54%) |
Jun 18, 2020 | 111.05 | 114.43 | 110.34 | 110.72 | 647,637 | -1.77(-1.57%) |
Jun 17, 2020 | 114.98 | 115.00 | 111.96 | 112.49 | 550,029 | -2.27(-1.98%) |
Jun 16, 2020 | 114.21 | 114.87 | 111.12 | 114.76 | 853,824 | +4.26(+3.86%) |
Jun 15, 2020 | 102.52 | 110.95 | 101.72 | 110.50 | 885,346 | +5.06(+4.80%) |
Jun 12, 2020 | 109.99 | 109.99 | 102.38 | 105.44 | 1,024,200 | -1.19(-1.12%) |
Jun 11, 2020 | 109.48 | 110.16 | 106.57 | 106.63 | 745,364 | -6.60(-5.83%) |
Jun 10, 2020 | 113.19 | 114.89 | 112.02 | 113.23 | 646,782 | +0.26(+0.23%) |
Jun 09, 2020 | 111.86 | 114.26 | 110.53 | 112.97 | 584,961 | -0.90(-0.79%) |
Jun 08, 2020 | 114.72 | 116.14 | 113.23 | 113.87 | 878,499 | -0.96(-0.84%) |
Jun 05, 2020 | 113.87 | 116.15 | 111.00 | 114.83 | 698,200 | +4.30(+3.89%) |
Jun 04, 2020 | 112.26 | 113.19 | 109.86 | 110.53 | 675,929 | -1.69(-1.51%) |
Jun 03, 2020 | 112.16 | 113.54 | 111.52 | 112.22 | 791,232 | +1.73(+1.57%) |
Jun 02, 2020 | 111.60 | 111.60 | 109.50 | 110.49 | 690,606 | -0.08(-0.07%) |