Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 157.39 | 157.39 | 156.54 | 157.34 | 1,317 | -1.87(-1.17%) |
Aug 28, 2020 | 158.25 | 159.20 | 158.25 | 159.20 | 800 | +1.73(+1.10%) |
Aug 27, 2020 | 158.45 | 158.45 | 157.00 | 157.47 | 541 | -0.44(-0.28%) |
Aug 26, 2020 | 157.00 | 157.91 | 157.00 | 157.91 | 446 | +0.23(+0.15%) |
Aug 25, 2020 | 159.79 | 159.79 | 157.25 | 157.68 | 872 | -0.36(-0.23%) |
Aug 24, 2020 | 157.49 | 158.04 | 157.26 | 158.04 | 703 | +2.90(+1.87%) |
Aug 21, 2020 | 153.58 | 155.14 | 153.58 | 155.14 | 1,300 | -0.69(-0.45%) |
Aug 20, 2020 | 155.83 | 155.83 | 155.83 | 155.83 | 128 | -0.72(-0.46%) |
Aug 19, 2020 | 158.33 | 158.33 | 156.56 | 156.56 | 1,856 | -1.34(-0.85%) |
Aug 18, 2020 | 159.16 | 159.16 | 157.24 | 157.89 | 661 | +0.06(+0.04%) |
Aug 17, 2020 | 157.52 | 158.25 | 157.50 | 157.83 | 3,480 | +0.35(+0.22%) |
Aug 14, 2020 | 157.00 | 157.80 | 157.00 | 157.48 | 1,600 | -0.92(-0.58%) |
Aug 13, 2020 | 158.99 | 158.99 | 157.88 | 158.40 | 730 | -2.25(-1.40%) |
Aug 12, 2020 | 159.65 | 160.70 | 159.65 | 160.65 | 977 | +3.80(+2.42%) |
Aug 11, 2020 | 159.61 | 160.00 | 156.85 | 156.85 | 1,918 | +1.16(+0.74%) |
Aug 10, 2020 | 154.49 | 155.69 | 154.49 | 155.69 | 500 | +1.75(+1.13%) |
Aug 07, 2020 | 151.21 | 153.95 | 151.05 | 153.95 | 1,400 | +1.74(+1.14%) |
Aug 06, 2020 | 152.00 | 152.21 | 151.33 | 152.21 | 1,319 | -0.29(-0.19%) |
Aug 05, 2020 | 152.94 | 152.94 | 151.89 | 152.50 | 1,207 | +0.96(+0.63%) |
Aug 04, 2020 | 150.02 | 151.78 | 150.02 | 151.54 | 1,213 | +1.43(+0.95%) |
Aug 03, 2020 | 149.80 | 150.24 | 148.99 | 150.11 | 1,495 | +2.52(+1.71%) |
Jul 31, 2020 | 145.46 | 147.59 | 145.46 | 147.59 | 600 | -2.99(-1.99%) |
Jul 30, 2020 | 148.05 | 150.58 | 147.61 | 150.58 | 764 | -2.48(-1.62%) |
Jul 29, 2020 | 151.00 | 153.06 | 151.00 | 153.06 | 1,611 | +1.23(+0.81%) |
Jul 28, 2020 | 151.20 | 152.87 | 151.20 | 151.83 | 772 | +0.16(+0.11%) |
Jul 27, 2020 | 150.70 | 151.67 | 150.59 | 151.67 | 1,886 | +1.46(+0.97%) |
Jul 24, 2020 | 150.00 | 150.21 | 150.00 | 150.21 | 1,900 | -1.10(-0.73%) |
Jul 23, 2020 | 150.66 | 151.31 | 149.98 | 151.31 | 1,186 | -0.95(-0.62%) |
Jul 22, 2020 | 149.90 | 152.26 | 149.90 | 152.26 | 1,395 | +0.76(+0.50%) |
Jul 21, 2020 | 150.78 | 151.49 | 150.78 | 151.49 | 705 | +2.22(+1.49%) |
Jul 20, 2020 | 148.26 | 149.28 | 148.26 | 149.28 | 2,815 | -1.70(-1.12%) |
Jul 17, 2020 | 150.37 | 150.97 | 148.78 | 150.97 | 1,800 | +2.36(+1.59%) |
Jul 16, 2020 | 148.29 | 149.00 | 148.20 | 148.61 | 2,818 | -0.42(-0.28%) |
Jul 15, 2020 | 149.80 | 150.13 | 148.24 | 149.03 | 2,108 | +2.84(+1.94%) |
Jul 14, 2020 | 143.30 | 146.29 | 143.30 | 146.19 | 1,991 | +3.03(+2.11%) |
Jul 13, 2020 | 144.15 | 144.92 | 142.90 | 143.16 | 3,499 | +1.32(+0.93%) |
Jul 10, 2020 | 139.26 | 141.84 | 139.26 | 141.84 | 2,100 | +3.20(+2.31%) |
Jul 09, 2020 | 137.50 | 138.64 | 137.50 | 138.64 | 2,508 | -4.36(-3.05%) |
Jul 08, 2020 | 142.50 | 143.00 | 141.18 | 143.00 | 2,887 | +0.10(+0.07%) |
Jul 07, 2020 | 141.55 | 144.51 | 134.73 | 142.90 | 5,040 | -2.57(-1.77%) |
Jul 06, 2020 | 146.57 | 146.57 | 144.52 | 145.47 | 3,233 | +2.38(+1.67%) |
Jul 02, 2020 | 143.68 | 144.07 | 142.82 | 143.09 | 1,900 | +1.97(+1.40%) |
Jul 01, 2020 | 140.68 | 141.61 | 140.68 | 141.12 | 814 | -0.52(-0.37%) |
Jun 30, 2020 | 138.00 | 141.64 | 138.00 | 141.64 | 2,746 | +2.96(+2.13%) |
Jun 29, 2020 | 136.79 | 138.68 | 136.79 | 138.68 | 1,831 | +1.85(+1.35%) |
Jun 26, 2020 | 138.64 | 138.64 | 135.42 | 136.83 | 1,900 | -3.04(-2.18%) |
Jun 25, 2020 | 136.38 | 139.87 | 136.38 | 139.87 | 1,897 | +1.11(+0.80%) |
Jun 24, 2020 | 142.16 | 142.26 | 138.17 | 138.76 | 3,462 | -6.52(-4.49%) |
Jun 23, 2020 | 145.07 | 145.80 | 144.66 | 145.28 | 1,180 | +1.97(+1.37%) |
Jun 22, 2020 | 143.50 | 143.75 | 140.00 | 143.31 | 3,760 | -1.07(-0.74%) |
Jun 19, 2020 | 148.14 | 148.14 | 143.04 | 144.38 | 3,400 | -0.04(-0.03%) |
Jun 18, 2020 | 143.33 | 144.62 | 142.56 | 144.42 | 7,605 | -0.54(-0.37%) |
Jun 17, 2020 | 147.56 | 147.56 | 144.25 | 144.97 | 4,004 | -0.36(-0.25%) |
Jun 16, 2020 | 146.29 | 147.41 | 144.71 | 145.33 | 5,338 | +4.46(+3.17%) |
Jun 15, 2020 | 135.75 | 141.47 | 135.75 | 140.87 | 1,983 | +1.43(+1.02%) |
Jun 12, 2020 | 141.80 | 142.60 | 137.67 | 139.44 | 6,500 | +1.37(+0.99%) |
Jun 11, 2020 | 145.76 | 147.27 | 137.60 | 138.07 | 3,415 | -14.17(-9.31%) |
Jun 10, 2020 | 155.61 | 155.61 | 152.24 | 152.24 | 5,064 | -2.27(-1.47%) |
Jun 09, 2020 | 155.61 | 155.61 | 153.88 | 154.51 | 5,538 | -4.77(-2.99%) |
Jun 08, 2020 | 155.06 | 159.28 | 155.02 | 159.28 | 2,920 | +4.34(+2.80%) |
Jun 05, 2020 | 153.72 | 155.98 | 151.00 | 154.94 | 7,000 | +5.31(+3.55%) |
Jun 04, 2020 | 147.08 | 149.63 | 146.97 | 149.63 | 4,189 | +1.41(+0.95%) |
Jun 03, 2020 | 146.25 | 148.22 | 146.25 | 148.22 | 4,117 | +4.35(+3.03%) |
Jun 02, 2020 | 142.01 | 143.86 | 140.99 | 143.86 | 3,773 | +1.96(+1.38%) |