Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.39 | 141.76 | 140.08 | 141.38 | 4,650,446 | +1.00(+0.71%) |
Aug 28, 2020 | 141.81 | 142.10 | 140.03 | 140.38 | 2,206,885 | -1.55(-1.09%) |
Aug 27, 2020 | 143.46 | 143.81 | 141.90 | 141.93 | 3,302,119 | -0.28(-0.19%) |
Aug 26, 2020 | 142.14 | 142.40 | 140.44 | 142.21 | 3,179,953 | -0.40(-0.28%) |
Aug 25, 2020 | 143.25 | 144.16 | 142.25 | 142.61 | 2,326,050 | +0.15(+0.11%) |
Aug 24, 2020 | 142.96 | 143.29 | 141.25 | 142.45 | 2,380,950 | +0.25(+0.17%) |
Aug 21, 2020 | 144.19 | 144.20 | 140.96 | 142.21 | 3,266,245 | -1.98(-1.37%) |
Aug 20, 2020 | 145.34 | 145.63 | 143.72 | 144.19 | 1,921,020 | -0.91(-0.62%) |
Aug 19, 2020 | 146.54 | 147.11 | 144.83 | 145.09 | 2,035,130 | -0.78(-0.54%) |
Aug 18, 2020 | 144.96 | 145.91 | 144.01 | 145.88 | 2,057,349 | +1.50(+1.04%) |
Aug 17, 2020 | 143.79 | 145.48 | 143.25 | 144.37 | 2,838,889 | +1.37(+0.96%) |
Aug 14, 2020 | 142.72 | 144.52 | 142.10 | 143.00 | 1,614,282 | -0.35(-0.25%) |
Aug 13, 2020 | 143.69 | 144.52 | 142.71 | 143.35 | 2,180,708 | -1.29(-0.89%) |
Aug 12, 2020 | 142.97 | 145.22 | 142.79 | 144.64 | 2,563,749 | +1.82(+1.27%) |
Aug 11, 2020 | 145.06 | 145.20 | 142.41 | 142.82 | 2,218,164 | -2.25(-1.55%) |
Aug 10, 2020 | 145.00 | 145.53 | 143.67 | 145.06 | 1,840,688 | +0.07(+0.05%) |
Aug 07, 2020 | 145.03 | 145.54 | 143.72 | 145.00 | 2,127,676 | +0.05(+0.03%) |
Aug 06, 2020 | 145.87 | 147.43 | 143.17 | 144.95 | 2,295,566 | -1.38(-0.95%) |
Aug 05, 2020 | 148.68 | 149.32 | 145.35 | 146.33 | 2,611,637 | -0.48(-0.33%) |
Aug 04, 2020 | 145.42 | 147.91 | 145.15 | 146.82 | 3,437,699 | +1.91(+1.32%) |
Aug 03, 2020 | 144.87 | 145.87 | 143.38 | 144.91 | 3,815,290 | +2.42(+1.70%) |
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,391 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.65 | 145.06 | 7,000,994 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,622 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,725 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,042 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,893 | -1.88(-1.23%) |
Jul 23, 2020 | 156.69 | 156.88 | 152.45 | 153.14 | 2,540,568 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.25 | 153.91 | 156.29 | 1,778,735 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.56 | 156.21 | 156.72 | 1,624,983 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.38 | 1,905,127 | +1.02(+0.65%) |
Jul 17, 2020 | 157.43 | 158.58 | 156.54 | 157.35 | 3,193,359 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.86 | 154.16 | 156.44 | 1,568,138 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.87 | 2,474,562 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,563 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.34 | 152.69 | 153.67 | 3,644,726 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.30 | 154.88 | 2,368,045 | -2.93(-1.86%) |
Jul 09, 2020 | 161.07 | 161.89 | 155.22 | 157.81 | 3,116,926 | -2.54(-1.58%) |
Jul 08, 2020 | 158.19 | 161.01 | 158.19 | 160.36 | 2,934,110 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.65 | 156.70 | 158.10 | 3,452,408 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.16 | 155.50 | 158.23 | 2,910,908 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.95 | 155.37 | 2,067,451 | +0.54(+0.35%) |
Jul 01, 2020 | 155.80 | 156.89 | 154.09 | 154.83 | 2,178,155 | -0.83(-0.54%) |
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,636 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.69 | 152.68 | 154.28 | 2,784,752 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,179 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,855 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,147 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,240 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.68 | 152.13 | 2,792,358 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,351 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.52 | 149.99 | 152.71 | 3,830,302 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,129 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,034 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,506 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.79 | 134.13 | 136.09 | 4,190,592 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.61 | 4,795,816 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.07 | 143.17 | 5,209,373 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.38 | 141.39 | 4,537,721 | -0.08(-0.05%) |
Jun 08, 2020 | 139.14 | 141.51 | 138.92 | 141.47 | 4,299,734 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.89 | 140.65 | 141.47 | 4,829,644 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,892 | -1.72(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,363,945 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.09 | 143.21 | 145.88 | 3,448,311 | +1.34(+0.92%) |