Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.82 | 149.99 | 148.02 | 148.14 | 17,881,202 | -1.61(-1.08%) |
Aug 28, 2020 | 149.25 | 149.83 | 148.43 | 149.75 | 12,980,244 | +1.26(+0.85%) |
Aug 27, 2020 | 148.80 | 149.64 | 147.38 | 148.49 | 18,364,990 | +0.36(+0.24%) |
Aug 26, 2020 | 149.16 | 149.42 | 147.90 | 148.13 | 14,434,247 | -0.93(-0.63%) |
Aug 25, 2020 | 149.46 | 149.46 | 147.53 | 149.06 | 17,065,822 | +0.16(+0.11%) |
Aug 24, 2020 | 148.55 | 148.94 | 147.09 | 148.90 | 14,351,719 | +1.54(+1.05%) |
Aug 21, 2020 | 147.23 | 148.41 | 146.40 | 147.36 | 21,703,094 | -1.10(-0.74%) |
Aug 20, 2020 | 147.54 | 149.15 | 147.29 | 148.45 | 16,135,438 | -0.61(-0.41%) |
Aug 19, 2020 | 149.57 | 150.63 | 148.86 | 149.06 | 15,017,308 | +0.01(+0.01%) |
Aug 18, 2020 | 150.45 | 150.45 | 148.41 | 149.05 | 15,357,139 | -1.44(-0.96%) |
Aug 17, 2020 | 150.11 | 150.62 | 149.39 | 150.49 | 10,199,978 | +0.77(+0.52%) |
Aug 14, 2020 | 148.95 | 150.36 | 148.56 | 149.72 | 14,018,441 | -0.09(-0.06%) |
Aug 13, 2020 | 149.63 | 151.09 | 149.30 | 149.82 | 16,570,190 | -0.31(-0.21%) |
Aug 12, 2020 | 151.23 | 151.44 | 149.15 | 150.13 | 24,542,274 | +0.61(+0.41%) |
Aug 11, 2020 | 151.80 | 152.32 | 148.84 | 149.52 | 31,845,764 | -0.87(-0.58%) |
Aug 10, 2020 | 149.30 | 151.38 | 149.30 | 150.39 | 25,181,658 | +1.54(+1.04%) |
Aug 07, 2020 | 146.25 | 148.92 | 145.97 | 148.84 | 21,482,758 | +2.33(+1.59%) |
Aug 06, 2020 | 146.59 | 147.20 | 145.74 | 146.52 | 19,132,804 | -0.06(-0.04%) |
Aug 05, 2020 | 145.15 | 146.67 | 144.66 | 146.58 | 19,398,196 | +2.86(+1.99%) |
Aug 04, 2020 | 142.38 | 143.85 | 142.05 | 143.72 | 21,269,058 | +0.98(+0.69%) |
Aug 03, 2020 | 141.33 | 142.94 | 140.31 | 142.74 | 21,790,808 | +2.29(+1.63%) |
Jul 31, 2020 | 141.19 | 141.46 | 137.88 | 140.45 | 31,409,790 | -1.33(-0.94%) |
Jul 30, 2020 | 140.24 | 142.12 | 139.47 | 141.78 | 24,756,576 | -0.56(-0.40%) |
Jul 29, 2020 | 140.10 | 142.44 | 140.09 | 142.34 | 20,839,734 | +3.07(+2.20%) |
Jul 28, 2020 | 140.17 | 141.10 | 139.21 | 139.28 | 13,912,368 | -1.40(-1.00%) |
Jul 27, 2020 | 139.33 | 140.76 | 138.57 | 140.68 | 14,010,779 | +1.45(+1.04%) |
Jul 24, 2020 | 140.38 | 140.74 | 138.73 | 139.23 | 21,000,540 | -2.08(-1.47%) |
Jul 23, 2020 | 141.04 | 143.16 | 139.82 | 141.31 | 22,765,608 | +0.14(+0.10%) |
Jul 22, 2020 | 140.19 | 141.70 | 140.13 | 141.16 | 25,620,930 | +0.08(+0.05%) |
Jul 21, 2020 | 140.55 | 142.16 | 140.30 | 141.09 | 25,751,520 | +1.97(+1.42%) |
Jul 20, 2020 | 139.27 | 139.96 | 138.34 | 139.11 | 20,623,030 | -0.60(-0.43%) |
Jul 17, 2020 | 139.80 | 140.67 | 138.69 | 139.71 | 21,660,076 | +0.41(+0.29%) |
Jul 16, 2020 | 139.26 | 139.79 | 138.08 | 139.30 | 32,017,390 | -0.83(-0.59%) |
Jul 15, 2020 | 138.60 | 140.85 | 138.00 | 140.13 | 42,745,416 | +4.96(+3.67%) |
Jul 14, 2020 | 132.89 | 135.32 | 132.14 | 135.18 | 29,454,072 | +2.20(+1.66%) |
Jul 13, 2020 | 136.10 | 137.86 | 132.85 | 132.98 | 35,910,432 | -1.71(-1.27%) |
Jul 10, 2020 | 132.61 | 134.86 | 131.96 | 134.68 | 25,189,736 | +2.13(+1.61%) |
Jul 09, 2020 | 135.36 | 135.67 | 130.80 | 132.55 | 36,322,312 | -2.84(-2.10%) |
Jul 08, 2020 | 134.16 | 135.82 | 132.57 | 135.39 | 28,689,838 | +1.11(+0.82%) |
Jul 07, 2020 | 135.51 | 136.70 | 133.89 | 134.28 | 23,751,080 | -2.42(-1.77%) |
Jul 06, 2020 | 138.50 | 138.87 | 136.23 | 136.70 | 20,790,404 | +0.98(+0.72%) |
Jul 02, 2020 | 137.78 | 138.47 | 135.24 | 135.72 | 25,204,530 | +0.55(+0.41%) |
Jul 01, 2020 | 136.91 | 137.73 | 134.62 | 135.17 | 27,734,400 | -1.30(-0.95%) |
Jun 30, 2020 | 134.07 | 136.88 | 134.00 | 136.46 | 34,403,656 | +1.94(+1.45%) |
Jun 29, 2020 | 132.20 | 135.33 | 130.67 | 134.52 | 35,586,580 | +4.26(+3.27%) |
Jun 26, 2020 | 132.94 | 133.27 | 130.09 | 130.26 | 41,024,260 | -3.60(-2.69%) |
Jun 25, 2020 | 131.25 | 133.99 | 129.90 | 133.86 | 38,971,420 | +1.99(+1.51%) |
Jun 24, 2020 | 134.48 | 134.96 | 129.92 | 131.87 | 44,958,472 | -4.42(-3.25%) |
Jun 23, 2020 | 137.55 | 137.88 | 135.96 | 136.29 | 21,332,184 | +0.57(+0.42%) |
Jun 22, 2020 | 133.66 | 135.87 | 132.32 | 135.72 | 30,372,560 | +1.34(+1.00%) |
Jun 19, 2020 | 137.65 | 137.73 | 133.28 | 134.38 | 52,768,952 | -0.70(-0.52%) |
Jun 18, 2020 | 133.79 | 136.59 | 133.25 | 135.07 | 28,252,816 | -0.05(-0.03%) |
Jun 17, 2020 | 137.81 | 138.19 | 134.69 | 135.12 | 36,423,736 | -2.49(-1.81%) |
Jun 16, 2020 | 139.81 | 139.81 | 134.41 | 137.61 | 51,345,604 | +3.23(+2.40%) |
Jun 15, 2020 | 127.03 | 135.40 | 127.03 | 134.38 | 60,119,652 | +3.04(+2.31%) |
Jun 12, 2020 | 133.30 | 133.95 | 127.43 | 131.34 | 67,234,320 | +3.08(+2.40%) |
Jun 11, 2020 | 133.13 | 133.96 | 128.02 | 128.26 | 75,796,448 | -10.59(-7.63%) |
Jun 10, 2020 | 142.57 | 142.73 | 138.59 | 138.85 | 54,426,928 | -3.91(-2.74%) |
Jun 09, 2020 | 143.30 | 144.16 | 141.59 | 142.77 | 41,663,776 | -2.65(-1.82%) |
Jun 08, 2020 | 144.72 | 145.70 | 144.03 | 145.42 | 35,599,068 | +2.76(+1.94%) |
Jun 05, 2020 | 143.30 | 144.68 | 142.06 | 142.65 | 56,336,672 | +5.31(+3.87%) |
Jun 04, 2020 | 136.63 | 138.30 | 136.00 | 137.34 | 30,382,314 | -0.20(-0.14%) |
Jun 03, 2020 | 136.47 | 138.75 | 135.94 | 137.54 | 37,949,712 | +3.24(+2.41%) |
Jun 02, 2020 | 134.00 | 134.74 | 132.57 | 134.30 | 25,802,850 | +1.10(+0.83%) |