Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 145.40 | 147.50 | 144.73 | 147.03 | 1,485,812 | +1.11(+0.76%) |
Aug 28, 2020 | 144.12 | 146.26 | 143.99 | 145.92 | 799,393 | +1.68(+1.17%) |
Aug 27, 2020 | 146.56 | 146.65 | 143.80 | 144.23 | 1,493,165 | -1.44(-0.99%) |
Aug 26, 2020 | 147.55 | 147.55 | 145.04 | 145.68 | 879,335 | -1.38(-0.94%) |
Aug 25, 2020 | 146.73 | 147.56 | 146.23 | 147.06 | 688,654 | +0.77(+0.53%) |
Aug 24, 2020 | 143.92 | 146.31 | 143.92 | 146.29 | 953,416 | +1.95(+1.35%) |
Aug 21, 2020 | 143.61 | 144.45 | 142.80 | 144.34 | 835,810 | +0.29(+0.20%) |
Aug 20, 2020 | 141.26 | 144.15 | 141.03 | 144.04 | 1,125,948 | +1.09(+0.76%) |
Aug 19, 2020 | 142.51 | 143.93 | 142.07 | 142.95 | 1,356,089 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.74 | 142.32 | 1,449,998 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.04 | 138.50 | 140.01 | 1,033,437 | +1.89(+1.37%) |
Aug 14, 2020 | 137.66 | 138.33 | 136.65 | 138.12 | 741,504 | -0.56(-0.40%) |
Aug 13, 2020 | 136.62 | 139.19 | 135.63 | 138.68 | 753,748 | +0.90(+0.66%) |
Aug 12, 2020 | 135.36 | 139.04 | 135.29 | 137.77 | 997,800 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.36 | 133.21 | 135.74 | 1,535,537 | +0.62(+0.46%) |
Aug 10, 2020 | 136.81 | 137.29 | 133.87 | 135.12 | 1,549,422 | -1.94(-1.41%) |
Aug 07, 2020 | 140.34 | 144.41 | 134.87 | 137.06 | 2,977,383 | +0.22(+0.16%) |
Aug 06, 2020 | 131.01 | 136.86 | 131.01 | 136.84 | 2,098,791 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.58 | 131.43 | 1,452,398 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.00 | 129.94 | 130.71 | 1,274,833 | +0.03(+0.02%) |
Aug 03, 2020 | 133.63 | 134.20 | 130.60 | 130.68 | 953,589 | -2.15(-1.62%) |
Jul 31, 2020 | 132.73 | 132.93 | 130.26 | 132.82 | 740,135 | +0.58(+0.44%) |
Jul 30, 2020 | 130.55 | 132.40 | 129.12 | 132.24 | 569,615 | -0.81(-0.61%) |
Jul 29, 2020 | 131.12 | 133.54 | 130.92 | 133.05 | 882,326 | +3.08(+2.37%) |
Jul 28, 2020 | 133.66 | 134.49 | 129.00 | 129.97 | 1,596,796 | -4.90(-3.64%) |
Jul 27, 2020 | 134.73 | 136.37 | 134.43 | 134.88 | 1,133,638 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.03 | 133.77 | 134.66 | 1,441,854 | -2.37(-1.73%) |
Jul 23, 2020 | 134.31 | 138.57 | 134.30 | 137.02 | 1,726,706 | +2.87(+2.14%) |
Jul 22, 2020 | 130.83 | 134.88 | 130.41 | 134.15 | 1,204,756 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.56 | 129.41 | 131.11 | 1,128,991 | +2.23(+1.73%) |
Jul 20, 2020 | 130.34 | 131.07 | 128.00 | 128.88 | 1,864,788 | -1.93(-1.47%) |
Jul 17, 2020 | 129.05 | 131.56 | 128.49 | 130.81 | 1,281,028 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.14 | 126.48 | 127.99 | 1,285,556 | +0.14(+0.11%) |
Jul 15, 2020 | 127.29 | 129.66 | 127.29 | 127.84 | 957,937 | +1.51(+1.20%) |
Jul 14, 2020 | 123.92 | 126.54 | 123.04 | 126.33 | 1,234,441 | +1.81(+1.46%) |
Jul 13, 2020 | 123.19 | 125.83 | 122.60 | 124.52 | 2,498,501 | +2.51(+2.06%) |
Jul 10, 2020 | 123.38 | 123.90 | 121.22 | 122.01 | 2,022,217 | -2.39(-1.92%) |
Jul 09, 2020 | 125.26 | 126.12 | 122.02 | 124.40 | 1,336,774 | -1.14(-0.91%) |
Jul 08, 2020 | 124.52 | 126.45 | 124.18 | 125.54 | 1,577,524 | +1.00(+0.80%) |
Jul 07, 2020 | 127.77 | 128.04 | 124.47 | 124.54 | 1,967,494 | -4.68(-3.62%) |
Jul 06, 2020 | 129.75 | 130.36 | 128.95 | 129.22 | 1,585,846 | +0.88(+0.68%) |
Jul 02, 2020 | 130.79 | 132.16 | 128.09 | 128.35 | 1,520,478 | -0.84(-0.65%) |
Jul 01, 2020 | 132.53 | 132.77 | 128.88 | 129.19 | 1,873,272 | -3.95(-2.97%) |
Jun 30, 2020 | 131.49 | 133.89 | 131.49 | 133.14 | 1,283,382 | +1.89(+1.44%) |
Jun 29, 2020 | 132.59 | 132.59 | 130.26 | 131.25 | 862,195 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.47 | 131.85 | 4,139,372 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.63 | 129.56 | 133.48 | 1,587,955 | +1.13(+0.85%) |
Jun 24, 2020 | 133.29 | 133.99 | 130.43 | 132.35 | 1,506,568 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.62 | 133.91 | 133.99 | 1,237,577 | -0.09(-0.07%) |
Jun 22, 2020 | 131.94 | 134.24 | 130.76 | 134.09 | 1,860,257 | +2.14(+1.62%) |
Jun 19, 2020 | 135.10 | 135.72 | 131.57 | 131.95 | 3,129,158 | -2.37(-1.76%) |
Jun 18, 2020 | 131.96 | 135.03 | 131.96 | 134.31 | 1,129,294 | +1.25(+0.94%) |
Jun 17, 2020 | 134.73 | 136.36 | 131.66 | 133.07 | 1,097,057 | -1.77(-1.31%) |
Jun 16, 2020 | 135.49 | 137.34 | 133.73 | 134.84 | 1,916,490 | +4.14(+3.17%) |
Jun 15, 2020 | 130.42 | 132.02 | 128.63 | 130.69 | 1,926,300 | -2.89(-2.16%) |
Jun 12, 2020 | 134.04 | 135.73 | 131.10 | 133.58 | 2,570,267 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.66 | 128.68 | 2,627,120 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.78 | 139.43 | 140.17 | 3,156,813 | -3.35(-2.33%) |
Jun 09, 2020 | 148.47 | 148.64 | 143.17 | 143.52 | 1,293,435 | -6.19(-4.14%) |
Jun 08, 2020 | 147.52 | 151.07 | 146.98 | 149.71 | 2,003,638 | +2.29(+1.55%) |
Jun 05, 2020 | 143.56 | 147.57 | 143.09 | 147.42 | 1,366,923 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.24 | 138.34 | 141.12 | 2,320,292 | +1.29(+0.92%) |
Jun 03, 2020 | 133.50 | 140.11 | 132.69 | 139.83 | 2,925,677 | +7.76(+5.88%) |
Jun 02, 2020 | 131.65 | 132.34 | 130.32 | 132.07 | 1,504,249 | +0.68(+0.52%) |