Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 141.27 | 141.78 | 138.64 | 139.44 | 3,368,780 | -2.26(-1.59%) |
Aug 28, 2020 | 140.83 | 142.13 | 140.21 | 141.70 | 3,561,680 | +1.35(+0.96%) |
Aug 27, 2020 | 140.71 | 141.44 | 139.58 | 140.35 | 2,719,241 | +0.15(+0.11%) |
Aug 26, 2020 | 139.31 | 140.94 | 138.30 | 140.19 | 2,925,747 | +0.69(+0.49%) |
Aug 25, 2020 | 141.01 | 141.35 | 138.93 | 139.51 | 2,266,450 | -0.37(-0.26%) |
Aug 24, 2020 | 138.18 | 140.24 | 137.84 | 139.88 | 3,044,790 | +1.56(+1.13%) |
Aug 21, 2020 | 137.65 | 139.16 | 137.49 | 138.32 | 2,344,641 | +0.18(+0.13%) |
Aug 20, 2020 | 138.18 | 138.73 | 137.64 | 138.14 | 2,348,295 | -0.85(-0.61%) |
Aug 19, 2020 | 139.81 | 140.44 | 138.83 | 138.99 | 2,371,492 | -0.35(-0.25%) |
Aug 18, 2020 | 139.38 | 140.23 | 138.81 | 139.34 | 1,792,360 | -0.28(-0.20%) |
Aug 17, 2020 | 140.00 | 141.02 | 138.72 | 139.62 | 2,439,049 | -1.18(-0.84%) |
Aug 14, 2020 | 139.53 | 140.96 | 139.45 | 140.79 | 1,896,207 | +0.20(+0.15%) |
Aug 13, 2020 | 140.30 | 141.97 | 139.65 | 140.59 | 3,402,389 | +1.36(+0.97%) |
Aug 12, 2020 | 139.86 | 140.67 | 138.46 | 139.23 | 2,453,171 | +0.75(+0.54%) |
Aug 11, 2020 | 139.12 | 141.25 | 138.20 | 138.49 | 4,441,344 | +1.64(+1.20%) |
Aug 10, 2020 | 134.39 | 136.98 | 134.39 | 136.84 | 2,681,211 | +2.64(+1.96%) |
Aug 07, 2020 | 132.22 | 134.28 | 131.44 | 134.21 | 2,577,157 | +1.97(+1.49%) |
Aug 06, 2020 | 132.17 | 132.65 | 131.11 | 132.23 | 3,404,198 | +0.55(+0.42%) |
Aug 05, 2020 | 128.98 | 131.72 | 128.93 | 131.68 | 3,208,750 | +3.51(+2.74%) |
Aug 04, 2020 | 127.06 | 128.20 | 126.86 | 128.17 | 2,180,900 | +0.68(+0.53%) |
Aug 03, 2020 | 128.07 | 128.34 | 126.56 | 127.49 | 2,672,172 | -0.05(-0.04%) |
Jul 31, 2020 | 128.42 | 128.63 | 126.13 | 127.54 | 3,853,762 | -1.40(-1.08%) |
Jul 30, 2020 | 130.80 | 131.15 | 128.30 | 128.94 | 3,672,066 | -3.50(-2.64%) |
Jul 29, 2020 | 132.66 | 133.53 | 131.32 | 132.44 | 3,920,118 | +0.78(+0.59%) |
Jul 28, 2020 | 131.78 | 133.49 | 130.37 | 131.66 | 9,129,226 | -6.71(-4.85%) |
Jul 27, 2020 | 135.22 | 138.49 | 135.05 | 138.37 | 3,767,615 | +2.88(+2.13%) |
Jul 24, 2020 | 135.66 | 136.98 | 134.54 | 135.49 | 2,978,625 | +0.47(+0.35%) |
Jul 23, 2020 | 134.78 | 135.33 | 134.23 | 135.02 | 3,179,160 | +0.49(+0.36%) |
Jul 22, 2020 | 133.44 | 135.56 | 133.10 | 134.53 | 2,235,819 | +0.77(+0.58%) |
Jul 21, 2020 | 133.08 | 135.30 | 133.07 | 133.76 | 3,252,849 | +1.21(+0.91%) |
Jul 20, 2020 | 134.65 | 134.66 | 132.54 | 132.54 | 2,111,634 | -2.93(-2.16%) |
Jul 17, 2020 | 136.35 | 136.94 | 135.21 | 135.48 | 3,010,360 | -0.57(-0.42%) |
Jul 16, 2020 | 134.99 | 136.39 | 133.96 | 136.05 | 2,125,121 | +0.99(+0.73%) |
Jul 15, 2020 | 135.60 | 136.79 | 134.99 | 135.05 | 4,095,581 | +0.67(+0.50%) |
Jul 14, 2020 | 131.22 | 134.97 | 130.47 | 134.38 | 3,773,680 | +3.17(+2.42%) |
Jul 13, 2020 | 130.83 | 133.02 | 130.67 | 131.22 | 2,615,810 | +1.65(+1.28%) |
Jul 10, 2020 | 128.58 | 129.90 | 127.98 | 129.56 | 2,305,815 | +1.19(+0.92%) |
Jul 09, 2020 | 130.47 | 131.15 | 128.03 | 128.38 | 2,582,926 | -2.65(-2.02%) |
Jul 08, 2020 | 131.44 | 131.89 | 130.42 | 131.03 | 1,960,866 | -0.20(-0.16%) |
Jul 07, 2020 | 132.30 | 133.16 | 131.12 | 131.23 | 1,853,588 | -2.78(-2.07%) |
Jul 06, 2020 | 134.66 | 135.59 | 133.12 | 134.01 | 2,476,028 | +0.90(+0.68%) |
Jul 02, 2020 | 133.60 | 134.67 | 132.62 | 133.11 | 2,339,320 | +1.36(+1.04%) |
Jul 01, 2020 | 132.52 | 133.76 | 131.65 | 131.75 | 1,917,932 | -0.47(-0.36%) |
Jun 30, 2020 | 131.31 | 132.83 | 130.58 | 132.22 | 3,470,475 | +0.36(+0.27%) |
Jun 29, 2020 | 130.45 | 132.66 | 130.10 | 131.87 | 2,530,727 | +2.58(+2.00%) |
Jun 26, 2020 | 131.04 | 131.20 | 128.44 | 129.28 | 3,334,437 | -1.82(-1.39%) |
Jun 25, 2020 | 128.88 | 131.43 | 127.23 | 131.10 | 2,430,342 | +2.08(+1.61%) |
Jun 24, 2020 | 132.48 | 132.85 | 128.59 | 129.03 | 3,589,648 | -4.76(-3.56%) |
Jun 23, 2020 | 133.89 | 134.50 | 132.44 | 133.79 | 2,715,894 | +0.97(+0.73%) |
Jun 22, 2020 | 133.08 | 133.44 | 131.79 | 132.82 | 2,382,599 | -1.24(-0.92%) |
Jun 19, 2020 | 136.77 | 137.39 | 132.63 | 134.05 | 7,552,977 | -0.90(-0.67%) |
Jun 18, 2020 | 133.99 | 135.48 | 133.58 | 134.95 | 2,130,792 | -0.01(-0.01%) |
Jun 17, 2020 | 135.79 | 136.36 | 134.75 | 134.96 | 2,023,016 | -0.38(-0.28%) |
Jun 16, 2020 | 138.04 | 138.49 | 132.99 | 135.34 | 3,995,801 | +1.64(+1.23%) |
Jun 15, 2020 | 127.89 | 135.30 | 127.56 | 133.70 | 4,829,696 | +2.42(+1.85%) |
Jun 12, 2020 | 132.47 | 133.43 | 128.61 | 131.27 | 3,537,707 | +2.11(+1.63%) |
Jun 11, 2020 | 135.67 | 135.83 | 129.10 | 129.16 | 5,918,164 | -9.76(-7.03%) |
Jun 10, 2020 | 141.47 | 141.84 | 138.85 | 138.93 | 3,009,546 | -2.37(-1.68%) |
Jun 09, 2020 | 140.27 | 142.37 | 139.08 | 141.30 | 3,730,064 | -0.15(-0.10%) |
Jun 08, 2020 | 141.64 | 143.71 | 140.09 | 141.45 | 3,523,225 | -0.46(-0.32%) |
Jun 05, 2020 | 139.86 | 142.70 | 139.86 | 141.90 | 5,341,305 | +4.12(+2.99%) |
Jun 04, 2020 | 135.42 | 137.81 | 134.93 | 137.78 | 3,398,575 | +1.14(+0.83%) |
Jun 03, 2020 | 135.07 | 137.03 | 134.37 | 136.65 | 4,333,279 | +3.03(+2.26%) |
Jun 02, 2020 | 132.87 | 134.44 | 132.77 | 133.62 | 2,752,705 | +1.75(+1.32%) |