Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.91 | 147.84 | 146.53 | 147.84 | 1,293 | -4.73(-3.10%) |
Aug 28, 2020 | 152.99 | 153.12 | 151.82 | 152.57 | 200 | +0.04(+0.03%) |
Aug 27, 2020 | 153.73 | 153.73 | 152.00 | 152.53 | 534 | +2.23(+1.48%) |
Aug 26, 2020 | 148.68 | 150.30 | 148.68 | 150.30 | 221 | -3.41(-2.22%) |
Aug 25, 2020 | 152.88 | 153.71 | 152.46 | 153.71 | 2,173 | -4.50(-2.84%) |
Aug 24, 2020 | 160.09 | 160.09 | 156.50 | 158.21 | 1,347 | -2.29(-1.43%) |
Aug 21, 2020 | 159.67 | 160.53 | 158.74 | 160.50 | 500 | -3.02(-1.85%) |
Aug 20, 2020 | 161.44 | 163.52 | 161.44 | 163.52 | 426 | +3.32(+2.07%) |
Aug 19, 2020 | 165.80 | 165.80 | 160.20 | 160.20 | 2,299 | -12.64(-7.31%) |
Aug 18, 2020 | 175.67 | 175.67 | 171.03 | 172.84 | 1,837 | -19.83(-10.29%) |
Aug 17, 2020 | 190.42 | 192.84 | 190.42 | 192.67 | 210 | +5.59(+2.99%) |
Aug 14, 2020 | 186.47 | 188.25 | 186.47 | 187.08 | 100 | -0.76(-0.40%) |
Aug 13, 2020 | 189.25 | 189.25 | 187.83 | 187.84 | 288 | +1.14(+0.61%) |
Aug 12, 2020 | 186.54 | 186.70 | 184.93 | 186.70 | 246 | +6.56(+3.64%) |
Aug 11, 2020 | 184.06 | 184.64 | 180.06 | 180.14 | 1,119 | -2.50(-1.37%) |
Aug 10, 2020 | 182.74 | 182.74 | 180.80 | 182.63 | 200 | -2.11(-1.14%) |
Aug 07, 2020 | 184.75 | 185.70 | 183.28 | 184.74 | 200 | -5.67(-2.98%) |
Aug 06, 2020 | 188.88 | 190.41 | 187.84 | 190.41 | 341 | -1.04(-0.54%) |
Aug 05, 2020 | 193.07 | 193.35 | 191.42 | 191.45 | 310 | +3.12(+1.66%) |
Aug 04, 2020 | 186.91 | 189.09 | 186.72 | 188.33 | 642 | -1.10(-0.58%) |
Aug 03, 2020 | 190.99 | 191.00 | 189.43 | 189.43 | 440 | +2.00(+1.07%) |
Jul 31, 2020 | 186.37 | 188.15 | 185.01 | 187.43 | 900 | +0.53(+0.28%) |
Jul 30, 2020 | 189.49 | 189.49 | 184.63 | 186.91 | 235 | -1.53(-0.81%) |
Jul 29, 2020 | 187.41 | 189.25 | 187.41 | 188.44 | 460 | +3.81(+2.06%) |
Jul 28, 2020 | 186.86 | 186.97 | 184.62 | 184.62 | 292 | -0.07(-0.04%) |
Jul 27, 2020 | 183.40 | 185.30 | 182.78 | 184.69 | 2,323 | +5.70(+3.18%) |
Jul 24, 2020 | 177.31 | 179.00 | 177.31 | 178.99 | 200 | +0.53(+0.30%) |
Jul 23, 2020 | 182.60 | 182.60 | 177.80 | 178.46 | 4,035 | +3.84(+2.20%) |
Jul 22, 2020 | 174.89 | 176.97 | 173.56 | 174.62 | 280 | -4.48(-2.50%) |
Jul 21, 2020 | 179.14 | 180.41 | 178.59 | 179.10 | 179 | +9.02(+5.30%) |
Jul 20, 2020 | 168.83 | 170.24 | 168.49 | 170.08 | 357 | +1.51(+0.89%) |
Jul 17, 2020 | 168.78 | 169.68 | 167.33 | 168.57 | 200 | +0.09(+0.06%) |
Jul 16, 2020 | 168.03 | 168.81 | 167.10 | 168.48 | 738 | -6.11(-3.50%) |
Jul 15, 2020 | 175.08 | 175.83 | 174.31 | 174.59 | 256 | -6.87(-3.79%) |
Jul 14, 2020 | 180.22 | 182.03 | 178.81 | 181.46 | 317 | -3.01(-1.63%) |
Jul 13, 2020 | 188.41 | 188.99 | 184.46 | 184.47 | 173 | +1.76(+0.96%) |
Jul 10, 2020 | 191.00 | 191.00 | 181.42 | 182.71 | 300 | -5.55(-2.95%) |
Jul 09, 2020 | 190.59 | 190.99 | 186.68 | 188.26 | 501 | +0.66(+0.35%) |
Jul 08, 2020 | 185.24 | 187.60 | 185.24 | 187.60 | 251 | +6.09(+3.36%) |
Jul 07, 2020 | 181.09 | 182.44 | 181.09 | 181.50 | 107 | -5.38(-2.88%) |
Jul 06, 2020 | 181.33 | 186.89 | 181.33 | 186.89 | 132 | +23.00(+14.03%) |
Jul 02, 2020 | 163.01 | 164.22 | 162.65 | 163.89 | 300 | +1.96(+1.21%) |
Jul 01, 2020 | 161.99 | 162.41 | 160.57 | 161.93 | 324 | +3.28(+2.06%) |
Jun 30, 2020 | 159.08 | 160.23 | 158.66 | 158.66 | 1,475 | -2.23(-1.39%) |
Jun 29, 2020 | 158.57 | 160.90 | 158.57 | 160.89 | 875 | -0.98(-0.60%) |
Jun 26, 2020 | 162.58 | 162.98 | 160.93 | 161.87 | 100 | +8.75(+5.72%) |
Jun 25, 2020 | 152.52 | 153.40 | 152.25 | 153.11 | 2,918 | +2.24(+1.48%) |
Jun 24, 2020 | 152.98 | 152.98 | 150.86 | 150.87 | 332 | +0.97(+0.65%) |
Jun 23, 2020 | 150.18 | 151.27 | 149.52 | 149.90 | 242 | +0.04(+0.03%) |
Jun 22, 2020 | 148.02 | 150.32 | 148.02 | 149.86 | 157 | +3.89(+2.66%) |
Jun 19, 2020 | 147.19 | 147.19 | 144.59 | 145.97 | 500 | -1.70(-1.15%) |
Jun 18, 2020 | 147.36 | 148.76 | 147.36 | 147.67 | 146 | -0.56(-0.38%) |
Jun 17, 2020 | 147.68 | 149.11 | 147.68 | 148.23 | 219 | -0.26(-0.18%) |
Jun 16, 2020 | 151.24 | 151.24 | 148.09 | 148.49 | 547 | +8.05(+5.73%) |
Jun 15, 2020 | 138.79 | 141.63 | 138.71 | 140.44 | 461 | -0.41(-0.29%) |
Jun 12, 2020 | 140.90 | 141.89 | 139.75 | 140.85 | 400 | +0.66(+0.47%) |
Jun 11, 2020 | 142.73 | 143.75 | 139.96 | 140.18 | 502 | -6.36(-4.34%) |
Jun 10, 2020 | 146.05 | 147.21 | 145.09 | 146.54 | 737 | -2.20(-1.48%) |
Jun 09, 2020 | 146.09 | 148.74 | 146.00 | 148.74 | 215 | +0.56(+0.37%) |
Jun 08, 2020 | 147.77 | 148.65 | 146.57 | 148.19 | 181 | -0.56(-0.37%) |
Jun 05, 2020 | 148.07 | 149.42 | 148.02 | 148.74 | 900 | +7.71(+5.46%) |
Jun 04, 2020 | 142.22 | 142.29 | 140.89 | 141.03 | 328 | -1.88(-1.31%) |
Jun 03, 2020 | 141.60 | 143.53 | 141.60 | 142.91 | 419 | +1.35(+0.95%) |
Jun 02, 2020 | 140.38 | 141.56 | 140.25 | 141.56 | 1,100 | +4.56(+3.33%) |