Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.84 | 149.84 | 146.46 | 146.61 | 1,065,917 | -3.20(-2.14%) |
Aug 28, 2020 | 146.38 | 149.86 | 145.87 | 149.81 | 1,634,985 | +5.47(+3.79%) |
Aug 27, 2020 | 145.83 | 146.37 | 144.25 | 144.34 | 503,057 | -0.20(-0.14%) |
Aug 26, 2020 | 144.26 | 145.20 | 143.49 | 144.54 | 740,613 | -0.01(-0.01%) |
Aug 25, 2020 | 146.03 | 146.32 | 143.52 | 144.55 | 590,434 | -0.60(-0.41%) |
Aug 24, 2020 | 144.95 | 145.75 | 144.28 | 145.15 | 844,531 | +1.08(+0.75%) |
Aug 21, 2020 | 143.14 | 144.62 | 142.73 | 144.07 | 630,769 | +0.93(+0.65%) |
Aug 20, 2020 | 142.31 | 143.50 | 141.44 | 143.14 | 857,531 | -0.74(-0.52%) |
Aug 19, 2020 | 144.91 | 145.53 | 143.49 | 143.88 | 663,726 | -0.86(-0.59%) |
Aug 18, 2020 | 144.64 | 146.58 | 144.41 | 144.74 | 1,047,790 | +0.14(+0.09%) |
Aug 17, 2020 | 143.91 | 144.98 | 143.38 | 144.60 | 758,224 | +0.90(+0.62%) |
Aug 14, 2020 | 142.95 | 144.80 | 142.12 | 143.71 | 767,994 | +0.34(+0.24%) |
Aug 13, 2020 | 143.95 | 145.01 | 143.29 | 143.37 | 1,007,508 | -1.76(-1.21%) |
Aug 12, 2020 | 147.25 | 147.51 | 144.16 | 145.12 | 929,360 | -0.97(-0.66%) |
Aug 11, 2020 | 146.24 | 148.65 | 145.39 | 146.09 | 1,800,547 | +1.30(+0.90%) |
Aug 10, 2020 | 142.55 | 145.48 | 142.12 | 144.79 | 1,769,669 | +2.45(+1.72%) |
Aug 07, 2020 | 140.45 | 142.41 | 139.68 | 142.33 | 845,888 | +2.01(+1.43%) |
Aug 06, 2020 | 141.72 | 142.51 | 140.06 | 140.32 | 772,483 | -2.05(-1.44%) |
Aug 05, 2020 | 140.88 | 142.91 | 140.66 | 142.37 | 1,004,798 | +2.40(+1.71%) |
Aug 04, 2020 | 139.24 | 141.16 | 139.00 | 139.97 | 1,071,488 | +0.23(+0.16%) |
Aug 03, 2020 | 139.63 | 141.04 | 138.48 | 139.75 | 978,469 | +0.98(+0.70%) |
Jul 31, 2020 | 139.38 | 139.79 | 134.75 | 138.77 | 1,722,049 | -1.03(-0.74%) |
Jul 30, 2020 | 139.46 | 142.22 | 136.22 | 139.80 | 1,272,311 | -1.47(-1.04%) |
Jul 29, 2020 | 138.72 | 141.41 | 138.72 | 141.27 | 1,662,781 | +3.05(+2.21%) |
Jul 28, 2020 | 141.53 | 141.79 | 137.85 | 138.22 | 1,644,825 | -4.44(-3.11%) |
Jul 27, 2020 | 138.27 | 143.31 | 137.19 | 142.65 | 1,273,988 | +4.25(+3.07%) |
Jul 24, 2020 | 138.21 | 138.86 | 136.30 | 138.40 | 1,591,343 | +0.50(+0.36%) |
Jul 23, 2020 | 138.41 | 139.61 | 136.88 | 137.90 | 1,213,695 | +0.05(+0.03%) |
Jul 22, 2020 | 139.11 | 140.45 | 137.44 | 137.85 | 1,203,148 | -1.34(-0.96%) |
Jul 21, 2020 | 139.14 | 140.08 | 137.68 | 139.19 | 918,904 | +1.43(+1.04%) |
Jul 20, 2020 | 137.84 | 138.48 | 136.22 | 137.76 | 841,995 | -1.04(-0.75%) |
Jul 17, 2020 | 139.35 | 139.68 | 138.06 | 138.80 | 668,225 | +0.49(+0.35%) |
Jul 16, 2020 | 136.73 | 138.91 | 134.97 | 138.31 | 1,021,419 | +1.19(+0.86%) |
Jul 15, 2020 | 135.86 | 138.40 | 134.56 | 137.13 | 1,541,025 | +4.60(+3.47%) |
Jul 14, 2020 | 127.89 | 133.01 | 126.61 | 132.53 | 1,249,746 | +3.97(+3.09%) |
Jul 13, 2020 | 127.99 | 131.91 | 127.14 | 128.56 | 1,282,754 | +1.92(+1.52%) |
Jul 10, 2020 | 124.61 | 126.78 | 124.10 | 126.64 | 717,170 | +2.61(+2.10%) |
Jul 09, 2020 | 125.78 | 126.43 | 122.33 | 124.03 | 951,214 | -2.03(-1.61%) |
Jul 08, 2020 | 126.20 | 126.54 | 124.10 | 126.06 | 806,290 | +0.35(+0.28%) |
Jul 07, 2020 | 126.09 | 126.72 | 124.87 | 125.71 | 902,884 | -1.99(-1.56%) |
Jul 06, 2020 | 128.02 | 128.69 | 126.23 | 127.70 | 980,060 | +2.67(+2.14%) |
Jul 02, 2020 | 124.90 | 128.48 | 123.83 | 125.03 | 1,077,689 | +2.29(+1.87%) |
Jul 01, 2020 | 126.19 | 127.34 | 122.13 | 122.74 | 1,420,747 | -3.41(-2.71%) |
Jun 30, 2020 | 122.58 | 126.93 | 122.42 | 126.15 | 1,541,015 | +2.95(+2.40%) |
Jun 29, 2020 | 124.84 | 125.26 | 122.30 | 123.20 | 1,280,037 | -0.14(-0.11%) |
Jun 26, 2020 | 122.05 | 123.73 | 120.61 | 123.34 | 2,011,083 | +0.62(+0.50%) |
Jun 25, 2020 | 117.65 | 123.10 | 117.26 | 122.72 | 1,787,083 | +4.07(+3.43%) |
Jun 24, 2020 | 121.11 | 121.61 | 117.55 | 118.65 | 1,246,224 | -4.16(-3.38%) |
Jun 23, 2020 | 124.20 | 124.67 | 122.68 | 122.80 | 1,046,314 | +0.25(+0.20%) |
Jun 22, 2020 | 120.39 | 122.92 | 119.32 | 122.56 | 1,157,654 | +1.35(+1.11%) |
Jun 19, 2020 | 126.71 | 127.04 | 121.21 | 121.21 | 2,609,259 | -2.57(-2.08%) |
Jun 18, 2020 | 121.36 | 125.18 | 120.39 | 123.78 | 1,678,195 | +1.31(+1.07%) |
Jun 17, 2020 | 125.55 | 126.07 | 121.97 | 122.47 | 1,189,220 | -2.72(-2.18%) |
Jun 16, 2020 | 128.87 | 130.31 | 122.58 | 125.19 | 1,832,434 | +2.66(+2.17%) |
Jun 15, 2020 | 113.43 | 122.96 | 112.90 | 122.53 | 2,230,140 | +3.88(+3.27%) |
Jun 12, 2020 | 121.94 | 123.21 | 114.19 | 118.65 | 2,877,853 | +2.39(+2.05%) |
Jun 11, 2020 | 117.25 | 121.16 | 115.44 | 116.26 | 2,020,765 | -7.27(-5.88%) |
Jun 10, 2020 | 127.50 | 127.53 | 123.48 | 123.53 | 1,796,055 | -4.30(-3.36%) |
Jun 09, 2020 | 130.97 | 132.13 | 127.64 | 127.83 | 2,572,027 | -6.34(-4.72%) |
Jun 08, 2020 | 133.54 | 137.39 | 133.14 | 134.16 | 2,206,682 | +1.44(+1.08%) |
Jun 05, 2020 | 136.34 | 139.76 | 131.93 | 132.72 | 2,486,508 | +3.75(+2.91%) |
Jun 04, 2020 | 123.92 | 129.10 | 123.29 | 128.97 | 1,517,046 | +4.12(+3.30%) |
Jun 03, 2020 | 121.13 | 128.30 | 121.13 | 124.86 | 1,914,439 | +6.18(+5.21%) |
Jun 02, 2020 | 114.90 | 118.67 | 114.09 | 118.67 | 1,437,999 | +5.46(+4.82%) |