Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.06 | 147.55 | 146.03 | 146.60 | 12,599,054 | +0.97(+0.66%) |
Aug 28, 2020 | 146.22 | 146.47 | 145.19 | 145.63 | 9,310,563 | -0.11(-0.07%) |
Aug 27, 2020 | 148.92 | 148.97 | 145.66 | 145.74 | 21,972,386 | -2.52(-1.70%) |
Aug 26, 2020 | 148.28 | 148.52 | 147.58 | 148.26 | 9,156,846 | -0.57(-0.38%) |
Aug 25, 2020 | 148.55 | 149.22 | 148.08 | 148.83 | 11,636,640 | -1.15(-0.77%) |
Aug 24, 2020 | 150.33 | 150.92 | 149.91 | 149.98 | 7,181,037 | -0.24(-0.16%) |
Aug 21, 2020 | 149.83 | 150.34 | 149.15 | 150.22 | 7,563,380 | +0.90(+0.60%) |
Aug 20, 2020 | 149.49 | 149.72 | 149.07 | 149.33 | 11,417,599 | +1.34(+0.90%) |
Aug 19, 2020 | 149.47 | 149.69 | 147.60 | 147.99 | 13,825,364 | -0.93(-0.63%) |
Aug 18, 2020 | 148.56 | 149.02 | 148.31 | 148.92 | 9,006,558 | +1.06(+0.71%) |
Aug 17, 2020 | 148.21 | 148.65 | 147.72 | 147.86 | 7,633,080 | +0.37(+0.25%) |
Aug 14, 2020 | 148.06 | 148.37 | 147.47 | 147.49 | 7,078,679 | -0.58(-0.39%) |
Aug 13, 2020 | 149.42 | 149.66 | 147.47 | 148.07 | 14,100,220 | -1.60(-1.07%) |
Aug 12, 2020 | 149.77 | 150.10 | 149.13 | 149.67 | 12,994,294 | -1.36(-0.90%) |
Aug 11, 2020 | 151.10 | 151.39 | 149.93 | 151.03 | 21,278,186 | -1.83(-1.19%) |
Aug 10, 2020 | 153.85 | 153.88 | 152.81 | 152.86 | 7,089,970 | -0.69(-0.45%) |
Aug 07, 2020 | 154.81 | 155.01 | 153.28 | 153.55 | 9,046,583 | -1.03(-0.67%) |
Aug 06, 2020 | 154.90 | 155.69 | 154.22 | 154.58 | 10,489,487 | +0.86(+0.56%) |
Aug 05, 2020 | 153.71 | 154.16 | 153.38 | 153.72 | 7,693,853 | -1.36(-0.87%) |
Aug 04, 2020 | 154.41 | 155.08 | 154.31 | 155.07 | 10,928,814 | +1.46(+0.95%) |
Aug 03, 2020 | 152.97 | 153.65 | 152.72 | 153.61 | 10,030,703 | -0.78(-0.50%) |
Jul 31, 2020 | 153.62 | 154.80 | 153.43 | 154.39 | 9,842,381 | -0.10(-0.06%) |
Jul 30, 2020 | 154.43 | 154.62 | 154.16 | 154.49 | 10,383,903 | +1.01(+0.66%) |
Jul 29, 2020 | 153.53 | 153.84 | 152.56 | 153.48 | 7,457,118 | -0.26(-0.17%) |
Jul 28, 2020 | 153.07 | 153.79 | 152.97 | 153.74 | 9,436,460 | +1.06(+0.69%) |
Jul 27, 2020 | 153.71 | 153.75 | 152.57 | 152.68 | 6,807,814 | -0.57(-0.37%) |
Jul 24, 2020 | 152.59 | 153.41 | 152.46 | 153.25 | 8,330,060 | -0.01(-0.01%) |
Jul 23, 2020 | 152.51 | 153.38 | 152.11 | 153.26 | 11,597,696 | +1.77(+1.17%) |
Jul 22, 2020 | 151.91 | 152.09 | 151.40 | 151.49 | 7,301,381 | +0.45(+0.30%) |
Jul 21, 2020 | 151.05 | 151.43 | 150.84 | 151.04 | 9,364,459 | +0.09(+0.06%) |
Jul 20, 2020 | 151.24 | 151.34 | 150.59 | 150.95 | 7,650,470 | +0.37(+0.25%) |
Jul 17, 2020 | 151.02 | 151.14 | 150.30 | 150.58 | 9,470,116 | -0.32(-0.21%) |
Jul 16, 2020 | 151.14 | 151.47 | 150.81 | 150.89 | 10,086,958 | +0.71(+0.47%) |
Jul 15, 2020 | 149.80 | 150.73 | 149.72 | 150.18 | 8,684,116 | -0.70(-0.47%) |
Jul 14, 2020 | 151.62 | 151.81 | 150.76 | 150.88 | 12,560,389 | +0.22(+0.14%) |
Jul 13, 2020 | 149.42 | 150.74 | 149.18 | 150.67 | 8,919,247 | +0.50(+0.33%) |
Jul 10, 2020 | 151.63 | 151.87 | 150.02 | 150.17 | 9,390,590 | -0.76(-0.50%) |
Jul 09, 2020 | 148.66 | 151.18 | 148.61 | 150.93 | 14,812,064 | +2.50(+1.68%) |
Jul 08, 2020 | 148.36 | 148.90 | 147.91 | 148.43 | 8,034,029 | -0.73(-0.49%) |
Jul 07, 2020 | 147.54 | 149.28 | 147.34 | 149.16 | 14,167,832 | +2.07(+1.41%) |
Jul 06, 2020 | 146.56 | 147.18 | 146.04 | 147.09 | 8,829,633 | -0.60(-0.41%) |
Jul 02, 2020 | 146.89 | 147.83 | 146.48 | 147.70 | 8,417,672 | +0.15(+0.10%) |
Jul 01, 2020 | 146.99 | 147.67 | 146.40 | 147.54 | 14,599,530 | -0.29(-0.19%) |
Jun 30, 2020 | 149.00 | 149.06 | 147.43 | 147.83 | 16,456,493 | -0.72(-0.49%) |
Jun 29, 2020 | 148.66 | 149.04 | 148.24 | 148.55 | 8,066,783 | -0.47(-0.31%) |
Jun 26, 2020 | 148.12 | 149.08 | 148.06 | 149.02 | 13,439,111 | +1.58(+1.07%) |
Jun 25, 2020 | 148.08 | 148.21 | 147.35 | 147.44 | 12,161,936 | +0.42(+0.29%) |
Jun 24, 2020 | 145.67 | 147.07 | 145.66 | 147.02 | 12,681,456 | +1.56(+1.07%) |
Jun 23, 2020 | 145.62 | 146.15 | 145.30 | 145.46 | 10,075,883 | -1.00(-0.68%) |
Jun 22, 2020 | 147.16 | 147.37 | 146.15 | 146.46 | 10,334,774 | +0.02(+0.01%) |
Jun 19, 2020 | 145.19 | 146.54 | 145.11 | 146.44 | 9,498,518 | +0.12(+0.08%) |
Jun 18, 2020 | 146.13 | 146.52 | 145.74 | 146.32 | 8,528,070 | +1.53(+1.06%) |
Jun 17, 2020 | 144.53 | 144.98 | 143.69 | 144.79 | 7,887,493 | +0.59(+0.41%) |
Jun 16, 2020 | 143.75 | 145.40 | 143.12 | 144.20 | 15,192,900 | -2.25(-1.53%) |
Jun 15, 2020 | 147.79 | 148.09 | 146.22 | 146.44 | 8,605,276 | +0.08(+0.06%) |
Jun 12, 2020 | 146.46 | 147.59 | 146.14 | 146.36 | 10,774,531 | -1.43(-0.96%) |
Jun 11, 2020 | 147.21 | 148.10 | 146.66 | 147.79 | 18,945,342 | +2.74(+1.89%) |
Jun 10, 2020 | 143.60 | 145.10 | 143.43 | 145.04 | 14,564,833 | +2.12(+1.48%) |
Jun 09, 2020 | 143.43 | 143.96 | 142.75 | 142.93 | 10,085,359 | +1.61(+1.14%) |
Jun 08, 2020 | 139.84 | 141.45 | 139.82 | 141.32 | 11,473,315 | +0.54(+0.38%) |
Jun 05, 2020 | 139.43 | 140.82 | 138.12 | 140.78 | 19,714,606 | -1.01(-0.71%) |
Jun 04, 2020 | 143.31 | 143.39 | 141.74 | 141.79 | 15,566,711 | -2.08(-1.45%) |
Jun 03, 2020 | 144.45 | 144.59 | 143.33 | 143.87 | 13,589,352 | -1.94(-1.33%) |
Jun 02, 2020 | 145.79 | 146.17 | 145.41 | 145.81 | 12,771,075 | -0.53(-0.36%) |