Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 153.30 | 153.44 | 152.53 | 153.09 | 91,257 | -0.59(-0.38%) |
Aug 28, 2020 | 152.96 | 153.68 | 151.57 | 153.68 | 132,471 | +1.28(+0.84%) |
Aug 27, 2020 | 151.67 | 153.01 | 151.67 | 152.40 | 84,254 | +0.98(+0.65%) |
Aug 26, 2020 | 150.97 | 151.60 | 150.26 | 151.42 | 76,756 | +0.22(+0.14%) |
Aug 25, 2020 | 151.88 | 151.88 | 150.59 | 151.20 | 83,826 | -0.26(-0.17%) |
Aug 24, 2020 | 150.64 | 151.46 | 150.08 | 151.46 | 98,127 | +1.35(+0.90%) |
Aug 21, 2020 | 149.88 | 150.39 | 149.39 | 150.10 | 94,981 | +0.19(+0.13%) |
Aug 20, 2020 | 149.36 | 150.05 | 149.12 | 149.91 | 86,722 | -0.27(-0.18%) |
Aug 19, 2020 | 151.08 | 151.25 | 150.01 | 150.18 | 75,345 | -1.01(-0.67%) |
Aug 18, 2020 | 151.00 | 151.69 | 150.26 | 151.19 | 118,400 | +0.47(+0.31%) |
Aug 17, 2020 | 150.22 | 151.25 | 150.22 | 150.72 | 82,846 | +0.67(+0.45%) |
Aug 14, 2020 | 149.74 | 150.50 | 149.51 | 150.06 | 105,802 | +0.12(+0.08%) |
Aug 13, 2020 | 149.77 | 150.40 | 149.65 | 149.94 | 114,512 | -0.28(-0.18%) |
Aug 12, 2020 | 148.75 | 150.73 | 148.70 | 150.21 | 483,145 | +2.00(+1.35%) |
Aug 11, 2020 | 149.95 | 150.35 | 147.82 | 148.21 | 146,223 | -1.14(-0.77%) |
Aug 10, 2020 | 148.56 | 149.58 | 148.50 | 149.35 | 136,296 | +0.96(+0.65%) |
Aug 07, 2020 | 147.37 | 148.49 | 147.37 | 148.39 | 119,683 | +0.68(+0.46%) |
Aug 06, 2020 | 147.47 | 147.92 | 147.07 | 147.71 | 93,923 | +0.14(+0.09%) |
Aug 05, 2020 | 148.12 | 148.29 | 147.22 | 147.58 | 97,876 | -0.39(-0.27%) |
Aug 04, 2020 | 145.80 | 147.97 | 145.75 | 147.97 | 100,687 | +2.07(+1.42%) |
Aug 03, 2020 | 146.24 | 146.41 | 145.24 | 145.90 | 95,721 | -0.39(-0.27%) |
Jul 31, 2020 | 145.94 | 146.29 | 144.43 | 146.29 | 197,942 | -0.08(-0.06%) |
Jul 30, 2020 | 146.03 | 146.85 | 145.52 | 146.38 | 81,051 | -0.24(-0.16%) |
Jul 29, 2020 | 146.22 | 146.94 | 145.92 | 146.62 | 86,208 | +0.57(+0.39%) |
Jul 28, 2020 | 145.50 | 146.87 | 145.50 | 146.05 | 101,881 | +0.36(+0.25%) |
Jul 27, 2020 | 144.83 | 145.72 | 144.58 | 145.69 | 106,343 | +0.84(+0.58%) |
Jul 24, 2020 | 145.12 | 146.48 | 144.32 | 144.85 | 461,026 | -0.26(-0.18%) |
Jul 23, 2020 | 145.04 | 145.75 | 144.73 | 145.10 | 165,775 | +0.46(+0.32%) |
Jul 22, 2020 | 143.85 | 144.79 | 142.75 | 144.65 | 156,495 | +0.99(+0.69%) |
Jul 21, 2020 | 143.21 | 144.97 | 143.19 | 143.66 | 276,789 | +1.47(+1.04%) |
Jul 20, 2020 | 143.40 | 143.40 | 141.80 | 142.19 | 102,892 | -1.42(-0.99%) |
Jul 17, 2020 | 143.40 | 143.81 | 143.06 | 143.60 | 76,182 | +0.80(+0.56%) |
Jul 16, 2020 | 142.41 | 143.18 | 142.21 | 142.81 | 86,005 | +0.32(+0.22%) |
Jul 15, 2020 | 143.47 | 144.10 | 142.28 | 142.49 | 108,573 | +0.09(+0.06%) |
Jul 14, 2020 | 139.88 | 142.58 | 139.52 | 142.40 | 114,699 | +2.23(+1.59%) |
Jul 13, 2020 | 141.04 | 141.96 | 139.64 | 140.16 | 727,923 | -0.29(-0.21%) |
Jul 10, 2020 | 137.83 | 140.59 | 137.83 | 140.46 | 111,595 | +2.69(+1.95%) |
Jul 09, 2020 | 138.99 | 139.13 | 137.13 | 137.77 | 191,896 | -1.29(-0.93%) |
Jul 08, 2020 | 139.77 | 139.78 | 138.46 | 139.06 | 128,478 | -0.31(-0.22%) |
Jul 07, 2020 | 137.61 | 140.15 | 137.46 | 139.37 | 130,814 | +1.18(+0.85%) |
Jul 06, 2020 | 138.74 | 139.03 | 137.47 | 138.19 | 438,993 | +0.68(+0.49%) |
Jul 02, 2020 | 137.98 | 138.95 | 137.32 | 137.51 | 169,961 | +0.65(+0.47%) |
Jul 01, 2020 | 136.93 | 137.64 | 136.75 | 136.86 | 157,666 | +0.02(+0.01%) |
Jun 30, 2020 | 135.84 | 137.24 | 135.65 | 136.84 | 222,131 | +1.01(+0.74%) |
Jun 29, 2020 | 133.97 | 135.93 | 133.85 | 135.84 | 177,900 | +2.67(+2.01%) |
Jun 26, 2020 | 135.71 | 136.01 | 133.04 | 133.17 | 185,263 | -2.75(-2.03%) |
Jun 25, 2020 | 134.87 | 135.97 | 133.97 | 135.92 | 206,778 | +1.03(+0.77%) |
Jun 24, 2020 | 136.49 | 136.52 | 134.42 | 134.89 | 130,178 | -2.22(-1.62%) |
Jun 23, 2020 | 138.19 | 138.71 | 137.07 | 137.11 | 119,577 | -0.22(-0.16%) |
Jun 22, 2020 | 137.45 | 137.75 | 136.78 | 137.33 | 93,104 | -0.22(-0.16%) |
Jun 19, 2020 | 139.63 | 139.95 | 137.51 | 137.55 | 120,378 | -0.73(-0.53%) |
Jun 18, 2020 | 137.13 | 138.48 | 137.11 | 138.28 | 89,416 | +0.52(+0.38%) |
Jun 17, 2020 | 138.32 | 138.76 | 137.40 | 137.77 | 80,507 | -0.30(-0.22%) |
Jun 16, 2020 | 138.57 | 138.76 | 136.53 | 138.07 | 110,853 | +2.37(+1.75%) |
Jun 15, 2020 | 132.79 | 136.00 | 132.02 | 135.70 | 110,675 | +1.48(+1.10%) |
Jun 12, 2020 | 136.12 | 136.12 | 133.01 | 134.22 | 197,765 | +0.21(+0.16%) |
Jun 11, 2020 | 137.77 | 138.61 | 133.89 | 134.01 | 178,569 | -5.53(-3.96%) |
Jun 10, 2020 | 140.48 | 140.76 | 139.43 | 139.54 | 177,843 | -0.66(-0.47%) |
Jun 09, 2020 | 140.98 | 140.98 | 139.49 | 140.20 | 172,063 | -1.53(-1.08%) |
Jun 08, 2020 | 140.03 | 141.73 | 139.81 | 141.73 | 180,386 | +1.65(+1.18%) |
Jun 05, 2020 | 139.35 | 140.62 | 138.87 | 140.08 | 152,678 | +2.26(+1.64%) |
Jun 04, 2020 | 138.30 | 138.90 | 137.20 | 137.82 | 141,394 | -0.72(-0.52%) |
Jun 03, 2020 | 138.87 | 139.24 | 138.54 | 138.54 | 173,691 | +0.21(+0.15%) |
Jun 02, 2020 | 138.24 | 138.49 | 137.25 | 138.33 | 729,359 | +0.41(+0.30%) |