Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.85 | 142.70 | 139.95 | 142.43 | 1,261,971 | +1.15(+0.81%) |
Aug 28, 2020 | 140.35 | 143.69 | 139.90 | 141.28 | 975,720 | +1.75(+1.26%) |
Aug 27, 2020 | 141.40 | 141.63 | 138.27 | 139.53 | 1,001,327 | -2.01(-1.42%) |
Aug 26, 2020 | 140.19 | 142.15 | 139.68 | 141.54 | 924,329 | +1.35(+0.97%) |
Aug 25, 2020 | 140.53 | 141.64 | 139.67 | 140.18 | 942,222 | +0.11(+0.08%) |
Aug 24, 2020 | 141.26 | 141.73 | 138.57 | 140.07 | 1,024,094 | -0.42(-0.30%) |
Aug 21, 2020 | 138.60 | 140.99 | 137.59 | 140.50 | 1,391,352 | +1.69(+1.22%) |
Aug 20, 2020 | 137.52 | 139.28 | 137.00 | 138.81 | 819,650 | +1.00(+0.73%) |
Aug 19, 2020 | 137.23 | 139.27 | 136.42 | 137.81 | 916,306 | +0.10(+0.07%) |
Aug 18, 2020 | 136.31 | 138.43 | 135.73 | 137.71 | 981,351 | +2.27(+1.67%) |
Aug 17, 2020 | 134.48 | 136.09 | 134.30 | 135.44 | 921,537 | +1.70(+1.27%) |
Aug 14, 2020 | 134.70 | 135.82 | 133.37 | 133.75 | 720,347 | -1.03(-0.76%) |
Aug 13, 2020 | 134.38 | 135.84 | 133.82 | 134.78 | 991,741 | +0.89(+0.67%) |
Aug 12, 2020 | 133.12 | 135.26 | 132.87 | 133.88 | 877,309 | +0.75(+0.56%) |
Aug 11, 2020 | 135.49 | 135.74 | 132.78 | 133.14 | 1,519,801 | -1.81(-1.34%) |
Aug 10, 2020 | 138.31 | 138.31 | 133.41 | 134.94 | 1,265,943 | -3.50(-2.53%) |
Aug 07, 2020 | 138.34 | 140.58 | 137.64 | 138.45 | 1,163,198 | +0.34(+0.25%) |
Aug 06, 2020 | 139.57 | 140.25 | 137.47 | 138.10 | 1,209,460 | -1.81(-1.30%) |
Aug 05, 2020 | 140.03 | 140.06 | 137.47 | 139.92 | 1,368,270 | +0.05(+0.04%) |
Aug 04, 2020 | 136.20 | 140.03 | 135.17 | 139.87 | 1,495,505 | +2.69(+1.96%) |
Aug 03, 2020 | 140.18 | 140.70 | 136.65 | 137.18 | 2,297,906 | -2.85(-2.04%) |
Jul 31, 2020 | 139.82 | 141.40 | 135.54 | 140.04 | 2,235,971 | +1.05(+0.76%) |
Jul 30, 2020 | 135.76 | 139.30 | 134.32 | 138.99 | 1,879,927 | +2.35(+1.72%) |
Jul 29, 2020 | 136.28 | 138.08 | 135.04 | 136.63 | 1,570,196 | +1.24(+0.91%) |
Jul 28, 2020 | 139.37 | 139.37 | 134.91 | 135.40 | 2,155,398 | -3.89(-2.80%) |
Jul 27, 2020 | 140.76 | 141.63 | 137.43 | 139.29 | 2,049,608 | -0.48(-0.34%) |
Jul 24, 2020 | 142.70 | 144.77 | 138.48 | 139.77 | 3,457,176 | -2.99(-2.10%) |
Jul 23, 2020 | 150.50 | 157.63 | 141.17 | 142.76 | 7,803,843 | -21.20(-12.93%) |
Jul 22, 2020 | 165.49 | 170.25 | 163.86 | 163.96 | 2,210,137 | +1.31(+0.81%) |
Jul 21, 2020 | 163.81 | 166.09 | 160.97 | 162.65 | 2,206,984 | -1.88(-1.14%) |
Jul 20, 2020 | 156.40 | 164.75 | 155.44 | 164.53 | 2,351,543 | +11.67(+7.64%) |
Jul 17, 2020 | 149.89 | 153.32 | 149.21 | 152.86 | 1,292,363 | +3.88(+2.61%) |
Jul 16, 2020 | 147.54 | 149.65 | 146.52 | 148.97 | 1,270,886 | +1.03(+0.70%) |
Jul 15, 2020 | 149.18 | 151.35 | 147.52 | 147.94 | 1,586,686 | -2.79(-1.85%) |
Jul 14, 2020 | 145.14 | 150.94 | 143.95 | 150.74 | 1,888,503 | +4.50(+3.08%) |
Jul 13, 2020 | 150.14 | 151.55 | 146.15 | 146.24 | 1,730,426 | -3.14(-2.10%) |
Jul 10, 2020 | 149.95 | 150.46 | 147.94 | 149.37 | 897,834 | -0.39(-0.26%) |
Jul 09, 2020 | 148.40 | 150.37 | 147.19 | 149.77 | 1,036,250 | +2.93(+2.00%) |
Jul 08, 2020 | 148.16 | 148.77 | 145.91 | 146.83 | 1,118,876 | -0.38(-0.26%) |
Jul 07, 2020 | 147.26 | 149.69 | 146.96 | 147.22 | 1,003,642 | -0.29(-0.20%) |
Jul 06, 2020 | 148.60 | 149.31 | 146.07 | 147.51 | 1,292,339 | +0.31(+0.21%) |
Jul 02, 2020 | 147.14 | 148.73 | 146.42 | 147.20 | 1,136,998 | +0.67(+0.46%) |
Jul 01, 2020 | 144.20 | 146.98 | 142.88 | 146.53 | 1,079,530 | +1.44(+0.99%) |
Jun 30, 2020 | 143.77 | 145.53 | 142.79 | 145.09 | 1,167,340 | +3.03(+2.13%) |
Jun 29, 2020 | 139.74 | 142.62 | 138.34 | 142.06 | 1,521,678 | +2.01(+1.44%) |
Jun 26, 2020 | 138.20 | 141.39 | 137.23 | 140.04 | 3,042,564 | +1.84(+1.33%) |
Jun 25, 2020 | 139.94 | 140.90 | 137.44 | 138.20 | 1,323,702 | -1.26(-0.90%) |
Jun 24, 2020 | 140.21 | 142.16 | 138.89 | 139.46 | 1,310,652 | -0.54(-0.39%) |
Jun 23, 2020 | 142.29 | 142.70 | 139.85 | 140.00 | 1,143,106 | -2.08(-1.46%) |
Jun 22, 2020 | 142.26 | 142.70 | 140.36 | 142.08 | 1,039,048 | +0.24(+0.17%) |
Jun 19, 2020 | 145.18 | 145.91 | 141.76 | 141.84 | 2,973,343 | -2.09(-1.45%) |
Jun 18, 2020 | 143.13 | 144.19 | 141.49 | 143.93 | 1,391,061 | +1.33(+0.94%) |
Jun 17, 2020 | 142.65 | 144.18 | 141.75 | 142.60 | 983,363 | -0.09(-0.06%) |
Jun 16, 2020 | 140.93 | 144.19 | 140.86 | 142.68 | 1,278,500 | +2.19(+1.56%) |
Jun 15, 2020 | 137.39 | 140.59 | 136.47 | 140.50 | 1,520,406 | +2.44(+1.77%) |
Jun 12, 2020 | 136.83 | 139.94 | 136.18 | 138.05 | 1,899,958 | +2.81(+2.07%) |
Jun 11, 2020 | 138.28 | 140.63 | 134.88 | 135.25 | 1,746,547 | -3.42(-2.47%) |
Jun 10, 2020 | 139.01 | 140.85 | 137.54 | 138.67 | 2,096,259 | +1.13(+0.82%) |
Jun 09, 2020 | 138.66 | 139.65 | 136.46 | 137.54 | 1,336,828 | +0.32(+0.24%) |
Jun 08, 2020 | 133.81 | 137.86 | 133.50 | 137.22 | 1,799,646 | +0.73(+0.53%) |
Jun 05, 2020 | 134.99 | 136.89 | 132.76 | 136.49 | 2,088,150 | -0.77(-0.56%) |
Jun 04, 2020 | 135.34 | 138.03 | 135.17 | 137.26 | 1,441,003 | +0.70(+0.51%) |
Jun 03, 2020 | 140.75 | 140.75 | 136.08 | 136.56 | 1,531,982 | -4.21(-2.99%) |
Jun 02, 2020 | 142.76 | 142.87 | 137.73 | 140.77 | 1,653,495 | -2.72(-1.90%) |