Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 139.13 | 140.40 | 138.45 | 139.50 | 6,996,781 | -0.21(-0.15%) |
Aug 28, 2020 | 138.89 | 139.76 | 138.13 | 139.71 | 5,933,605 | +0.60(+0.43%) |
Aug 27, 2020 | 138.60 | 139.36 | 138.12 | 139.11 | 6,131,161 | +0.62(+0.45%) |
Aug 26, 2020 | 138.09 | 138.81 | 136.98 | 138.49 | 8,805,841 | +0.22(+0.16%) |
Aug 25, 2020 | 138.93 | 139.19 | 137.80 | 138.27 | 4,247,926 | -0.08(-0.06%) |
Aug 24, 2020 | 138.89 | 139.04 | 136.72 | 138.35 | 5,924,852 | +0.36(+0.26%) |
Aug 21, 2020 | 137.10 | 138.79 | 136.03 | 137.99 | 7,442,240 | +1.21(+0.89%) |
Aug 20, 2020 | 135.27 | 136.93 | 135.09 | 136.78 | 5,394,676 | +0.93(+0.68%) |
Aug 19, 2020 | 135.12 | 136.93 | 134.88 | 135.85 | 8,652,272 | +0.27(+0.20%) |
Aug 18, 2020 | 134.83 | 135.59 | 134.21 | 135.58 | 4,785,059 | +0.99(+0.74%) |
Aug 17, 2020 | 133.98 | 135.71 | 133.90 | 134.59 | 4,767,313 | +0.68(+0.51%) |
Aug 14, 2020 | 133.34 | 134.90 | 133.31 | 133.91 | 4,693,924 | +0.22(+0.16%) |
Aug 13, 2020 | 134.18 | 134.77 | 133.27 | 133.69 | 5,706,475 | -1.50(-1.11%) |
Aug 12, 2020 | 133.28 | 135.71 | 133.23 | 135.19 | 5,820,296 | +2.43(+1.83%) |
Aug 11, 2020 | 134.72 | 134.80 | 132.22 | 132.76 | 7,071,606 | -0.96(-0.72%) |
Aug 10, 2020 | 134.47 | 134.60 | 133.44 | 133.72 | 4,535,065 | -0.52(-0.38%) |
Aug 07, 2020 | 133.25 | 134.28 | 132.92 | 134.23 | 4,024,059 | +0.95(+0.71%) |
Aug 06, 2020 | 134.05 | 134.82 | 132.34 | 133.28 | 5,355,141 | -0.77(-0.57%) |
Aug 05, 2020 | 134.69 | 134.87 | 133.51 | 134.05 | 6,077,910 | +1.20(+0.90%) |
Aug 04, 2020 | 132.78 | 132.99 | 131.72 | 132.85 | 4,606,748 | -0.25(-0.19%) |
Aug 03, 2020 | 132.24 | 133.50 | 132.02 | 133.10 | 4,516,128 | +1.44(+1.09%) |
Jul 31, 2020 | 132.48 | 133.19 | 130.04 | 131.67 | 9,141,755 | -0.98(-0.74%) |
Jul 30, 2020 | 133.19 | 133.24 | 132.01 | 132.64 | 6,553,209 | +0.27(+0.20%) |
Jul 29, 2020 | 132.24 | 133.21 | 131.95 | 132.37 | 4,968,973 | -0.26(-0.20%) |
Jul 28, 2020 | 133.15 | 133.68 | 132.56 | 132.63 | 5,360,374 | -0.32(-0.24%) |
Jul 27, 2020 | 133.12 | 134.52 | 132.66 | 132.95 | 6,282,327 | -0.85(-0.63%) |
Jul 24, 2020 | 135.95 | 136.04 | 132.81 | 133.80 | 5,984,390 | -1.35(-1.00%) |
Jul 23, 2020 | 135.69 | 136.26 | 134.85 | 135.15 | 7,267,218 | -0.36(-0.27%) |
Jul 22, 2020 | 135.43 | 135.86 | 133.56 | 135.51 | 6,542,517 | +0.24(+0.18%) |
Jul 21, 2020 | 135.14 | 137.01 | 135.05 | 135.26 | 6,174,032 | +0.13(+0.09%) |
Jul 20, 2020 | 135.71 | 135.79 | 134.08 | 135.14 | 6,853,534 | +0.23(+0.17%) |
Jul 17, 2020 | 135.50 | 136.02 | 134.31 | 134.91 | 8,240,852 | +0.09(+0.07%) |
Jul 16, 2020 | 134.31 | 134.90 | 132.50 | 134.82 | 10,288,585 | +0.89(+0.67%) |
Jul 15, 2020 | 135.25 | 135.69 | 133.90 | 133.93 | 9,414,046 | +0.31(+0.23%) |
Jul 14, 2020 | 131.27 | 134.04 | 131.22 | 133.62 | 8,242,553 | +2.45(+1.87%) |
Jul 13, 2020 | 129.72 | 132.46 | 129.43 | 131.17 | 7,695,400 | +2.57(+2.00%) |
Jul 10, 2020 | 128.95 | 129.06 | 127.75 | 128.60 | 4,740,751 | -0.11(-0.08%) |
Jul 09, 2020 | 128.96 | 130.47 | 126.99 | 128.71 | 6,351,855 | -0.70(-0.54%) |
Jul 08, 2020 | 129.06 | 129.53 | 128.00 | 129.42 | 6,927,278 | +0.38(+0.29%) |
Jul 07, 2020 | 127.72 | 130.05 | 127.58 | 129.04 | 6,223,967 | -0.12(-0.09%) |
Jul 06, 2020 | 128.43 | 129.87 | 128.16 | 129.16 | 6,812,757 | +1.82(+1.43%) |
Jul 02, 2020 | 127.59 | 128.12 | 126.76 | 127.34 | 5,703,647 | +0.53(+0.42%) |
Jul 01, 2020 | 127.09 | 127.72 | 126.52 | 126.81 | 6,835,832 | -0.22(-0.18%) |
Jun 30, 2020 | 125.92 | 127.39 | 124.51 | 127.03 | 8,566,022 | +1.44(+1.14%) |
Jun 29, 2020 | 125.33 | 126.19 | 124.64 | 125.60 | 5,877,183 | +1.11(+0.89%) |
Jun 26, 2020 | 126.04 | 126.10 | 123.77 | 124.49 | 14,225,022 | -1.68(-1.33%) |
Jun 25, 2020 | 126.98 | 126.98 | 124.24 | 126.17 | 8,214,409 | -0.14(-0.11%) |
Jun 24, 2020 | 128.44 | 128.44 | 125.31 | 126.30 | 9,089,828 | -2.75(-2.13%) |
Jun 23, 2020 | 129.84 | 130.15 | 128.88 | 129.05 | 6,555,186 | -0.48(-0.37%) |
Jun 22, 2020 | 129.60 | 129.77 | 128.30 | 129.53 | 5,850,311 | -0.40(-0.31%) |
Jun 19, 2020 | 131.69 | 131.78 | 129.40 | 129.92 | 13,499,141 | +0.38(+0.29%) |
Jun 18, 2020 | 128.74 | 130.19 | 128.15 | 129.54 | 5,309,170 | -0.55(-0.42%) |
Jun 17, 2020 | 130.89 | 131.36 | 129.60 | 130.10 | 5,641,829 | -0.40(-0.30%) |
Jun 16, 2020 | 130.16 | 131.36 | 128.97 | 130.49 | 8,391,162 | +2.90(+2.27%) |
Jun 15, 2020 | 127.37 | 128.63 | 125.91 | 127.59 | 9,579,757 | -0.81(-0.63%) |
Jun 12, 2020 | 129.03 | 129.81 | 126.72 | 128.41 | 9,617,114 | +1.16(+0.91%) |
Jun 11, 2020 | 134.22 | 134.75 | 127.14 | 127.25 | 13,184,900 | -6.26(-4.69%) |
Jun 10, 2020 | 132.43 | 135.53 | 132.43 | 133.51 | 11,214,864 | +1.66(+1.26%) |
Jun 09, 2020 | 133.92 | 134.89 | 131.57 | 131.85 | 9,129,504 | -0.73(-0.55%) |
Jun 08, 2020 | 131.78 | 133.34 | 131.65 | 132.58 | 8,363,578 | -0.48(-0.36%) |
Jun 05, 2020 | 133.41 | 135.17 | 132.43 | 133.06 | 10,766,323 | +0.51(+0.39%) |
Jun 04, 2020 | 132.61 | 134.03 | 131.50 | 132.54 | 9,044,568 | -1.73(-1.29%) |
Jun 03, 2020 | 134.16 | 134.72 | 132.29 | 134.28 | 7,016,871 | +0.36(+0.27%) |
Jun 02, 2020 | 132.84 | 134.01 | 131.99 | 133.92 | 6,724,550 | +0.96(+0.72%) |