Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 138.98 | 141.04 | 137.39 | 140.71 | 2,377,902 | +1.81(+1.31%) |
Aug 28, 2020 | 142.53 | 142.99 | 138.54 | 138.90 | 1,524,971 | -3.88(-2.72%) |
Aug 27, 2020 | 146.24 | 147.08 | 141.35 | 142.78 | 1,433,254 | -3.41(-2.34%) |
Aug 26, 2020 | 144.82 | 146.43 | 143.77 | 146.20 | 1,175,454 | +1.29(+0.89%) |
Aug 25, 2020 | 145.39 | 145.59 | 143.75 | 144.91 | 1,670,339 | -0.24(-0.16%) |
Aug 24, 2020 | 146.24 | 146.26 | 143.62 | 145.15 | 1,026,405 | +0.23(+0.16%) |
Aug 21, 2020 | 144.31 | 146.71 | 143.71 | 144.92 | 1,521,375 | +1.28(+0.89%) |
Aug 20, 2020 | 144.16 | 145.67 | 143.23 | 143.64 | 1,192,117 | -1.50(-1.03%) |
Aug 19, 2020 | 144.28 | 145.49 | 143.73 | 145.14 | 1,042,141 | +0.85(+0.59%) |
Aug 18, 2020 | 145.57 | 146.40 | 142.58 | 144.29 | 945,280 | -0.53(-0.36%) |
Aug 17, 2020 | 140.45 | 144.91 | 140.29 | 144.82 | 1,113,180 | +4.70(+3.35%) |
Aug 14, 2020 | 139.76 | 141.62 | 139.24 | 140.13 | 805,851 | -0.10(-0.07%) |
Aug 13, 2020 | 140.12 | 141.52 | 139.32 | 140.23 | 1,039,542 | -0.35(-0.25%) |
Aug 12, 2020 | 137.68 | 140.68 | 136.52 | 140.58 | 1,641,732 | +3.74(+2.74%) |
Aug 11, 2020 | 139.57 | 139.84 | 135.60 | 136.84 | 1,246,790 | -1.92(-1.39%) |
Aug 10, 2020 | 139.86 | 139.91 | 137.87 | 138.76 | 779,823 | -0.90(-0.64%) |
Aug 07, 2020 | 139.41 | 141.33 | 139.22 | 139.66 | 1,052,305 | -0.04(-0.03%) |
Aug 06, 2020 | 139.31 | 140.28 | 137.86 | 139.69 | 1,099,083 | +0.86(+0.62%) |
Aug 05, 2020 | 139.96 | 140.33 | 137.21 | 138.84 | 1,086,024 | -0.94(-0.67%) |
Aug 04, 2020 | 138.41 | 140.20 | 137.68 | 139.78 | 1,160,361 | +0.76(+0.55%) |
Aug 03, 2020 | 135.55 | 139.76 | 135.22 | 139.01 | 2,026,955 | +4.41(+3.28%) |
Jul 31, 2020 | 136.45 | 136.45 | 132.79 | 134.60 | 1,554,968 | -0.64(-0.47%) |
Jul 30, 2020 | 135.80 | 136.79 | 134.66 | 135.24 | 928,604 | -1.92(-1.40%) |
Jul 29, 2020 | 135.72 | 138.15 | 135.51 | 137.17 | 1,586,633 | +2.25(+1.67%) |
Jul 28, 2020 | 134.61 | 136.29 | 133.71 | 134.91 | 1,399,644 | +0.07(+0.05%) |
Jul 27, 2020 | 139.42 | 139.50 | 134.37 | 134.85 | 1,716,299 | -3.33(-2.41%) |
Jul 24, 2020 | 135.19 | 138.37 | 133.82 | 138.17 | 1,763,244 | +0.50(+0.36%) |
Jul 23, 2020 | 143.94 | 145.67 | 136.03 | 137.68 | 3,506,559 | +0.05(+0.03%) |
Jul 22, 2020 | 136.21 | 138.04 | 135.81 | 137.63 | 1,781,461 | +1.82(+1.34%) |
Jul 21, 2020 | 135.90 | 136.69 | 132.06 | 135.81 | 1,875,851 | -0.63(-0.46%) |
Jul 20, 2020 | 133.90 | 137.36 | 133.09 | 136.44 | 1,456,433 | +3.70(+2.78%) |
Jul 17, 2020 | 135.36 | 135.50 | 132.22 | 132.74 | 1,405,653 | -1.30(-0.97%) |
Jul 16, 2020 | 131.16 | 134.45 | 131.16 | 134.04 | 1,631,316 | +2.78(+2.12%) |
Jul 15, 2020 | 133.42 | 133.76 | 130.47 | 131.26 | 1,497,269 | -0.43(-0.33%) |
Jul 14, 2020 | 127.85 | 131.77 | 126.90 | 131.70 | 976,831 | +4.85(+3.82%) |
Jul 13, 2020 | 131.35 | 132.96 | 126.85 | 126.85 | 909,622 | -3.68(-2.82%) |
Jul 10, 2020 | 129.85 | 130.74 | 128.25 | 130.53 | 690,896 | +0.68(+0.52%) |
Jul 09, 2020 | 128.72 | 130.19 | 127.45 | 129.85 | 1,035,683 | +1.97(+1.54%) |
Jul 08, 2020 | 126.50 | 127.96 | 125.38 | 127.88 | 778,972 | +1.30(+1.03%) |
Jul 07, 2020 | 125.59 | 127.71 | 125.32 | 126.58 | 873,156 | +0.44(+0.35%) |
Jul 06, 2020 | 126.60 | 126.83 | 125.34 | 126.13 | 624,114 | +1.24(+0.99%) |
Jul 02, 2020 | 126.64 | 127.21 | 124.37 | 124.90 | 764,811 | -0.22(-0.17%) |
Jul 01, 2020 | 124.62 | 125.85 | 123.24 | 125.11 | 959,784 | +0.84(+0.68%) |
Jun 30, 2020 | 124.88 | 125.22 | 122.97 | 124.28 | 1,038,164 | +0.17(+0.14%) |
Jun 29, 2020 | 122.59 | 125.13 | 122.07 | 124.11 | 1,136,806 | +1.54(+1.25%) |
Jun 26, 2020 | 123.52 | 124.80 | 121.66 | 122.57 | 1,746,277 | -0.79(-0.64%) |
Jun 25, 2020 | 123.94 | 123.94 | 121.28 | 123.36 | 881,484 | -0.49(-0.40%) |
Jun 24, 2020 | 119.47 | 124.19 | 119.47 | 123.85 | 1,807,560 | +1.96(+1.61%) |
Jun 23, 2020 | 122.78 | 124.37 | 121.66 | 121.89 | 1,903,606 | -0.79(-0.65%) |
Jun 22, 2020 | 119.51 | 123.33 | 119.03 | 122.68 | 1,308,321 | +2.29(+1.90%) |
Jun 19, 2020 | 120.30 | 121.06 | 116.78 | 120.39 | 2,689,353 | +1.91(+1.62%) |
Jun 18, 2020 | 117.87 | 118.90 | 117.15 | 118.48 | 1,215,373 | +0.79(+0.67%) |
Jun 17, 2020 | 117.55 | 118.77 | 116.93 | 117.68 | 1,273,917 | +0.91(+0.78%) |
Jun 16, 2020 | 115.89 | 116.91 | 114.06 | 116.78 | 1,284,935 | +2.23(+1.95%) |
Jun 15, 2020 | 110.02 | 115.08 | 109.51 | 114.54 | 1,343,043 | +2.85(+2.55%) |
Jun 12, 2020 | 113.39 | 114.88 | 110.46 | 111.70 | 993,661 | -0.72(-0.64%) |
Jun 11, 2020 | 113.40 | 116.29 | 111.85 | 112.41 | 1,571,879 | -1.96(-1.72%) |
Jun 10, 2020 | 116.35 | 117.03 | 113.72 | 114.37 | 838,948 | -1.08(-0.94%) |
Jun 09, 2020 | 115.04 | 116.02 | 114.34 | 115.46 | 1,047,251 | +0.19(+0.16%) |
Jun 08, 2020 | 113.43 | 115.27 | 112.68 | 115.27 | 1,503,318 | +0.10(+0.09%) |
Jun 05, 2020 | 116.92 | 117.12 | 113.95 | 115.17 | 1,650,198 | -0.24(-0.20%) |
Jun 04, 2020 | 115.75 | 117.06 | 113.91 | 115.40 | 1,697,987 | -0.46(-0.40%) |
Jun 03, 2020 | 116.93 | 116.94 | 114.29 | 115.86 | 1,512,537 | -0.84(-0.72%) |
Jun 02, 2020 | 114.37 | 116.85 | 114.19 | 116.70 | 1,369,198 | +1.04(+0.90%) |