Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 170.05 | 174.34 | 169.85 | 172.14 | 83,809,040 | +2.45(+1.44%) |
Aug 28, 2020 | 170.75 | 171.27 | 168.93 | 169.69 | 58,074,244 | +0.09(+0.05%) |
Aug 27, 2020 | 172.10 | 172.25 | 168.50 | 169.60 | 85,409,816 | -2.09(-1.22%) |
Aug 26, 2020 | 167.16 | 172.18 | 166.84 | 171.69 | 130,285,552 | +4.76(+2.85%) |
Aug 25, 2020 | 164.36 | 167.48 | 162.97 | 166.93 | 79,966,240 | +1.95(+1.18%) |
Aug 24, 2020 | 165.12 | 168.62 | 162.50 | 164.99 | 93,479,144 | +1.13(+0.69%) |
Aug 21, 2020 | 164.36 | 165.33 | 163.38 | 163.85 | 71,684,176 | -0.63(-0.38%) |
Aug 20, 2020 | 162.22 | 165.24 | 161.52 | 164.48 | 66,758,276 | +1.84(+1.13%) |
Aug 19, 2020 | 164.76 | 165.41 | 162.42 | 162.64 | 83,667,024 | -2.59(-1.57%) |
Aug 18, 2020 | 160.22 | 165.61 | 159.91 | 165.24 | 107,025,144 | +6.49(+4.09%) |
Aug 17, 2020 | 158.28 | 159.37 | 157.34 | 158.75 | 53,891,412 | +1.72(+1.09%) |
Aug 14, 2020 | 158.54 | 158.54 | 155.63 | 157.03 | 55,163,416 | -0.65(-0.41%) |
Aug 13, 2020 | 158.78 | 160.50 | 157.38 | 157.68 | 63,032,936 | -0.06(-0.04%) |
Aug 12, 2020 | 155.03 | 158.35 | 154.71 | 157.74 | 70,636,776 | +4.07(+2.65%) |
Aug 11, 2020 | 155.29 | 157.59 | 153.29 | 153.67 | 74,456,032 | -3.37(-2.14%) |
Aug 10, 2020 | 158.14 | 158.25 | 154.71 | 157.04 | 63,378,428 | -0.96(-0.61%) |
Aug 07, 2020 | 160.82 | 161.66 | 156.66 | 158.00 | 78,907,120 | -2.87(-1.78%) |
Aug 06, 2020 | 159.34 | 161.99 | 157.90 | 160.87 | 78,886,968 | +1.00(+0.62%) |
Aug 05, 2020 | 156.82 | 160.30 | 156.00 | 159.88 | 78,597,976 | +3.52(+2.25%) |
Aug 04, 2020 | 154.70 | 157.99 | 154.70 | 156.36 | 94,043,368 | +1.13(+0.73%) |
Aug 03, 2020 | 158.65 | 158.83 | 154.84 | 155.23 | 101,603,824 | -2.63(-1.67%) |
Jul 31, 2020 | 161.82 | 161.96 | 157.18 | 157.86 | 162,046,160 | +5.63(+3.70%) |
Jul 30, 2020 | 150.35 | 154.24 | 149.90 | 152.24 | 122,390,448 | +0.91(+0.60%) |
Jul 29, 2020 | 151.19 | 151.60 | 149.49 | 151.32 | 59,500,752 | +1.66(+1.11%) |
Jul 28, 2020 | 152.35 | 153.49 | 149.44 | 149.66 | 62,619,828 | -2.74(-1.80%) |
Jul 27, 2020 | 152.74 | 154.54 | 150.44 | 152.40 | 83,434,256 | +2.31(+1.54%) |
Jul 24, 2020 | 146.16 | 151.22 | 144.06 | 150.09 | 112,912,896 | +1.12(+0.75%) |
Jul 23, 2020 | 154.55 | 154.55 | 148.15 | 148.98 | 113,263,320 | -5.66(-3.66%) |
Jul 22, 2020 | 155.88 | 157.13 | 152.90 | 154.63 | 82,150,328 | -1.91(-1.22%) |
Jul 21, 2020 | 161.25 | 161.65 | 154.92 | 156.55 | 122,820,520 | -2.92(-1.83%) |
Jul 20, 2020 | 149.66 | 159.69 | 149.35 | 159.47 | 152,157,248 | +11.72(+7.93%) |
Jul 17, 2020 | 150.10 | 150.84 | 147.08 | 147.75 | 95,449,928 | -1.89(-1.26%) |
Jul 16, 2020 | 148.20 | 151.24 | 145.57 | 149.64 | 128,052,912 | -0.45(-0.30%) |
Jul 15, 2020 | 153.65 | 154.55 | 148.31 | 150.09 | 115,931,440 | -3.75(-2.44%) |
Jul 14, 2020 | 154.09 | 156.00 | 147.15 | 153.84 | 144,768,736 | -1.00(-0.64%) |
Jul 13, 2020 | 162.17 | 166.82 | 153.06 | 154.84 | 154,443,232 | -4.79(-3.00%) |
Jul 10, 2020 | 159.21 | 160.37 | 156.42 | 159.62 | 109,976,008 | +0.87(+0.55%) |
Jul 09, 2020 | 155.43 | 159.32 | 153.34 | 158.76 | 127,888,888 | +4.43(+2.87%) |
Jul 08, 2020 | 150.78 | 154.33 | 150.27 | 154.33 | 100,875,096 | +4.38(+2.92%) |
Jul 07, 2020 | 152.57 | 153.12 | 149.15 | 149.95 | 105,300,800 | -2.55(-1.67%) |
Jul 06, 2020 | 146.40 | 152.63 | 146.16 | 152.49 | 137,759,984 | +8.32(+5.77%) |
Jul 02, 2020 | 145.26 | 147.43 | 143.22 | 144.18 | 132,176,088 | +0.58(+0.40%) |
Jul 01, 2020 | 137.58 | 144.41 | 137.38 | 143.60 | 127,465,600 | +5.98(+4.35%) |
Jun 30, 2020 | 133.94 | 138.16 | 133.44 | 137.62 | 75,515,064 | +3.91(+2.93%) |
Jun 29, 2020 | 134.19 | 134.52 | 131.19 | 133.71 | 84,596,608 | -0.62(-0.46%) |
Jun 26, 2020 | 138.43 | 138.80 | 134.09 | 134.33 | 130,319,736 | -3.08(-2.24%) |
Jun 25, 2020 | 136.66 | 137.49 | 135.29 | 137.41 | 59,468,396 | +1.01(+0.74%) |
Jun 24, 2020 | 138.69 | 139.47 | 135.73 | 136.40 | 90,576,816 | -1.50(-1.09%) |
Jun 23, 2020 | 135.98 | 138.83 | 135.58 | 137.90 | 84,718,992 | +2.52(+1.86%) |
Jun 22, 2020 | 133.91 | 135.43 | 133.14 | 135.37 | 64,269,316 | +1.94(+1.45%) |
Jun 19, 2020 | 133.59 | 134.56 | 132.64 | 133.44 | 115,809,696 | +1.05(+0.79%) |
Jun 18, 2020 | 132.04 | 132.67 | 131.50 | 132.39 | 49,735,580 | +0.65(+0.49%) |
Jun 17, 2020 | 132.06 | 132.44 | 131.28 | 131.74 | 59,211,292 | +1.28(+0.98%) |
Jun 16, 2020 | 130.69 | 130.69 | 128.50 | 130.46 | 71,976,960 | +2.12(+1.66%) |
Jun 15, 2020 | 126.03 | 128.90 | 125.11 | 128.33 | 77,549,232 | +1.38(+1.09%) |
Jun 12, 2020 | 129.75 | 130.77 | 124.87 | 126.95 | 108,977,664 | -0.65(-0.51%) |
Jun 11, 2020 | 129.59 | 133.26 | 126.51 | 127.60 | 116,041,456 | -4.46(-3.38%) |
Jun 10, 2020 | 131.94 | 135.80 | 131.00 | 132.06 | 99,030,504 | +2.32(+1.79%) |
Jun 09, 2020 | 126.17 | 131.01 | 125.95 | 129.74 | 103,689,360 | +3.83(+3.04%) |
Jun 08, 2020 | 124.72 | 126.20 | 124.08 | 125.91 | 79,548,400 | +2.05(+1.65%) |
Jun 05, 2020 | 121.94 | 124.14 | 121.57 | 123.86 | 66,283,504 | +1.12(+0.91%) |
Jun 04, 2020 | 123.58 | 125.08 | 122.21 | 122.74 | 59,078,300 | -0.89(-0.72%) |
Jun 03, 2020 | 123.11 | 124.11 | 122.77 | 123.63 | 53,477,560 | +0.30(+0.24%) |
Jun 02, 2020 | 123.06 | 123.39 | 121.98 | 123.33 | 50,673,580 | +0.07(+0.06%) |