Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 155.10 | 155.66 | 153.14 | 154.09 | 3,656,159 | -0.77(-0.50%) |
Aug 28, 2020 | 155.39 | 156.15 | 153.53 | 154.85 | 3,517,790 | -0.75(-0.48%) |
Aug 27, 2020 | 159.71 | 160.29 | 154.69 | 155.60 | 4,726,668 | -3.82(-2.39%) |
Aug 26, 2020 | 156.87 | 159.52 | 156.28 | 159.42 | 5,679,421 | +4.18(+2.69%) |
Aug 25, 2020 | 155.68 | 156.65 | 153.79 | 155.24 | 3,730,287 | +0.27(+0.17%) |
Aug 24, 2020 | 153.15 | 154.99 | 152.51 | 154.97 | 5,204,829 | +3.66(+2.42%) |
Aug 21, 2020 | 148.85 | 151.65 | 148.26 | 151.31 | 4,883,201 | +2.94(+1.98%) |
Aug 20, 2020 | 146.50 | 148.91 | 146.42 | 148.37 | 4,583,350 | +0.28(+0.19%) |
Aug 19, 2020 | 150.63 | 152.40 | 146.20 | 148.09 | 10,392,936 | +0.35(+0.23%) |
Aug 18, 2020 | 149.51 | 150.26 | 146.89 | 147.74 | 6,120,993 | -0.47(-0.32%) |
Aug 17, 2020 | 147.13 | 148.50 | 145.82 | 148.21 | 5,500,914 | +3.81(+2.64%) |
Aug 14, 2020 | 145.55 | 146.03 | 144.00 | 144.40 | 3,639,100 | -1.27(-0.87%) |
Aug 13, 2020 | 146.29 | 147.03 | 145.15 | 145.68 | 2,426,730 | -0.87(-0.59%) |
Aug 12, 2020 | 146.08 | 147.81 | 144.60 | 146.55 | 4,052,836 | +2.58(+1.79%) |
Aug 11, 2020 | 145.08 | 145.41 | 143.03 | 143.96 | 3,978,931 | +0.14(+0.10%) |
Aug 10, 2020 | 143.36 | 144.75 | 143.17 | 143.82 | 3,276,238 | +0.88(+0.62%) |
Aug 07, 2020 | 142.17 | 144.20 | 141.93 | 142.94 | 3,104,800 | +1.49(+1.05%) |
Aug 06, 2020 | 140.58 | 142.44 | 140.01 | 141.46 | 2,618,691 | +0.87(+0.62%) |
Aug 05, 2020 | 140.29 | 140.77 | 139.13 | 140.59 | 3,260,164 | +0.55(+0.39%) |
Aug 04, 2020 | 140.11 | 141.03 | 139.20 | 140.03 | 2,545,503 | -0.56(-0.40%) |
Aug 03, 2020 | 140.25 | 141.60 | 139.88 | 140.59 | 3,352,635 | +1.27(+0.91%) |
Jul 31, 2020 | 139.85 | 140.27 | 137.17 | 139.32 | 4,198,839 | -0.27(-0.19%) |
Jul 30, 2020 | 138.35 | 140.25 | 137.44 | 139.59 | 2,752,218 | +0.46(+0.33%) |
Jul 29, 2020 | 138.51 | 140.16 | 138.47 | 139.13 | 2,920,784 | +0.94(+0.68%) |
Jul 28, 2020 | 139.69 | 140.14 | 137.94 | 138.20 | 3,817,438 | -1.32(-0.95%) |
Jul 27, 2020 | 137.75 | 139.81 | 137.75 | 139.52 | 2,981,543 | +1.96(+1.42%) |
Jul 24, 2020 | 137.34 | 138.12 | 136.04 | 137.56 | 3,997,367 | +0.50(+0.36%) |
Jul 23, 2020 | 139.69 | 140.01 | 136.04 | 137.07 | 3,916,212 | -1.91(-1.37%) |
Jul 22, 2020 | 135.81 | 139.55 | 135.81 | 138.98 | 4,930,071 | +3.31(+2.44%) |
Jul 21, 2020 | 134.68 | 136.53 | 134.27 | 135.66 | 2,809,287 | +1.36(+1.01%) |
Jul 20, 2020 | 133.59 | 134.88 | 133.19 | 134.31 | 2,970,448 | -0.27(-0.20%) |
Jul 17, 2020 | 134.49 | 134.80 | 132.24 | 134.58 | 4,185,743 | +1.53(+1.15%) |
Jul 16, 2020 | 131.62 | 135.09 | 131.27 | 133.05 | 4,425,746 | +1.43(+1.08%) |
Jul 15, 2020 | 132.61 | 132.67 | 129.67 | 131.62 | 3,749,750 | +1.08(+0.83%) |
Jul 14, 2020 | 126.84 | 130.65 | 126.57 | 130.54 | 4,678,740 | +3.27(+2.57%) |
Jul 13, 2020 | 129.04 | 131.22 | 126.67 | 127.27 | 4,535,290 | -0.82(-0.64%) |
Jul 10, 2020 | 127.00 | 128.29 | 125.66 | 128.09 | 3,489,425 | +1.70(+1.34%) |
Jul 09, 2020 | 127.07 | 127.63 | 124.94 | 126.39 | 3,645,437 | -0.13(-0.10%) |
Jul 08, 2020 | 126.45 | 127.09 | 125.28 | 126.53 | 2,954,605 | +0.68(+0.54%) |
Jul 07, 2020 | 125.37 | 127.47 | 125.21 | 125.84 | 3,209,802 | -0.69(-0.54%) |
Jul 06, 2020 | 128.08 | 128.85 | 126.07 | 126.53 | 3,968,052 | +0.05(+0.04%) |
Jul 02, 2020 | 127.91 | 128.79 | 125.93 | 126.49 | 3,779,862 | +0.08(+0.06%) |
Jul 01, 2020 | 126.20 | 127.03 | 125.59 | 126.41 | 5,152,546 | +0.47(+0.38%) |
Jun 30, 2020 | 125.17 | 126.70 | 124.08 | 125.94 | 4,787,185 | +1.49(+1.20%) |
Jun 29, 2020 | 121.51 | 124.47 | 120.52 | 124.45 | 3,570,262 | +3.83(+3.18%) |
Jun 26, 2020 | 123.14 | 123.81 | 120.17 | 120.62 | 6,127,174 | -2.20(-1.79%) |
Jun 25, 2020 | 122.42 | 123.04 | 120.84 | 122.82 | 4,315,698 | -0.19(-0.16%) |
Jun 24, 2020 | 124.21 | 125.31 | 120.21 | 123.01 | 4,448,409 | -2.14(-1.71%) |
Jun 23, 2020 | 127.12 | 127.42 | 125.05 | 125.16 | 3,630,022 | -0.41(-0.33%) |
Jun 22, 2020 | 123.89 | 125.84 | 123.76 | 125.56 | 3,700,317 | +0.83(+0.66%) |
Jun 19, 2020 | 127.96 | 127.96 | 123.36 | 124.74 | 7,171,652 | -0.67(-0.54%) |
Jun 18, 2020 | 126.03 | 126.80 | 124.24 | 125.41 | 4,180,590 | -1.03(-0.81%) |
Jun 17, 2020 | 124.23 | 127.48 | 124.08 | 126.43 | 7,766,188 | +3.64(+2.97%) |
Jun 16, 2020 | 122.88 | 123.17 | 119.86 | 122.79 | 5,390,558 | +3.74(+3.14%) |
Jun 15, 2020 | 115.01 | 119.27 | 114.72 | 119.05 | 5,432,305 | +1.57(+1.33%) |
Jun 12, 2020 | 118.15 | 119.67 | 115.08 | 117.48 | 4,788,504 | +1.97(+1.70%) |
Jun 11, 2020 | 118.58 | 120.05 | 114.87 | 115.52 | 6,435,433 | -5.74(-4.73%) |
Jun 10, 2020 | 121.45 | 122.32 | 120.21 | 121.26 | 3,977,756 | +0.49(+0.41%) |
Jun 09, 2020 | 120.76 | 122.50 | 120.43 | 120.77 | 4,798,562 | -1.16(-0.95%) |
Jun 08, 2020 | 121.28 | 122.32 | 120.64 | 121.92 | 5,312,280 | -0.15(-0.12%) |
Jun 05, 2020 | 121.38 | 122.46 | 119.73 | 122.07 | 5,954,972 | +2.13(+1.78%) |
Jun 04, 2020 | 122.42 | 122.91 | 119.24 | 119.94 | 7,988,513 | -3.88(-3.13%) |
Jun 03, 2020 | 123.50 | 124.33 | 122.42 | 123.81 | 4,917,559 | +0.80(+0.65%) |
Jun 02, 2020 | 122.25 | 123.46 | 121.37 | 123.01 | 6,462,389 | +2.48(+2.06%) |