Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,643,957 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,806 | -1.55(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,511 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.60 | 140.64 | 142.41 | 3,175,516 | -0.40(-0.28%) |
Aug 25, 2020 | 143.46 | 144.36 | 142.45 | 142.81 | 2,322,805 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,627 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.16 | 142.41 | 3,261,687 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,339 | -0.91(-0.62%) |
Aug 19, 2020 | 146.75 | 147.32 | 145.03 | 145.30 | 2,032,290 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.12 | 144.21 | 146.08 | 2,054,478 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.46 | 144.57 | 2,834,928 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.20 | 1,612,029 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,665 | -1.29(-0.89%) |
Aug 12, 2020 | 143.17 | 145.43 | 142.99 | 144.84 | 2,560,172 | +1.82(+1.27%) |
Aug 11, 2020 | 145.27 | 145.40 | 142.61 | 143.01 | 2,215,069 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.27 | 1,838,119 | +0.07(+0.05%) |
Aug 07, 2020 | 145.23 | 145.74 | 143.92 | 145.20 | 2,124,707 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.37 | 145.15 | 2,292,363 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.54 | 2,607,993 | -0.48(-0.33%) |
Aug 04, 2020 | 145.63 | 148.11 | 145.35 | 147.02 | 3,432,902 | +1.91(+1.31%) |
Aug 03, 2020 | 145.08 | 146.07 | 143.58 | 145.11 | 3,809,966 | +2.42(+1.70%) |
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,529 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.27 | 6,991,226 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.96 | 153.57 | 3,274,048 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,599 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.39 | 2,854,054 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,585 | -1.88(-1.23%) |
Jul 23, 2020 | 156.91 | 157.10 | 152.66 | 153.35 | 2,537,023 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.47 | 154.12 | 156.51 | 1,776,253 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.78 | 156.43 | 156.94 | 1,622,715 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.60 | 1,902,468 | +1.03(+0.65%) |
Jul 17, 2020 | 157.65 | 158.81 | 156.76 | 157.57 | 3,188,904 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.08 | 154.38 | 156.66 | 1,565,950 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.09 | 2,471,109 | +1.49(+0.96%) |
Jul 14, 2020 | 153.89 | 156.44 | 153.36 | 155.60 | 2,783,674 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.89 | 3,639,640 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,741 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.04 | 3,112,577 | -2.54(-1.58%) |
Jul 08, 2020 | 158.41 | 161.24 | 158.41 | 160.58 | 2,930,016 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,591 | -0.13(-0.08%) |
Jul 06, 2020 | 156.15 | 160.38 | 155.72 | 158.45 | 2,906,846 | +2.87(+1.84%) |
Jul 02, 2020 | 155.78 | 156.44 | 154.16 | 155.59 | 2,064,567 | +0.54(+0.35%) |
Jul 01, 2020 | 156.01 | 157.10 | 154.30 | 155.04 | 2,175,116 | -0.84(-0.54%) |
Jun 30, 2020 | 154.87 | 156.82 | 154.09 | 155.88 | 3,471,785 | +1.39(+0.90%) |
Jun 29, 2020 | 155.57 | 155.90 | 152.89 | 154.49 | 2,780,867 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,393 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.63 | 3,934,357 | +5.53(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,592 | -2.19(-1.45%) |
Jun 23, 2020 | 152.76 | 154.64 | 150.91 | 151.28 | 2,919,161 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.32 | 150.89 | 152.34 | 2,788,462 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.27 | 150.26 | 151.85 | 6,324,514 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,824,957 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,198 | -3.55(-2.28%) |
Jun 16, 2020 | 148.42 | 158.97 | 147.16 | 155.43 | 15,829,916 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.68 | 132.62 | 134.37 | 3,908,045 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,745 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.80 | 4,789,124 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.70 | 142.26 | 143.37 | 5,202,104 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,389 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.71 | 139.11 | 141.67 | 4,293,735 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.67 | 4,822,905 | -1.42(-1.00%) |
Jun 04, 2020 | 144.52 | 145.78 | 142.14 | 143.09 | 3,505,993 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.59 | 143.22 | 144.82 | 3,359,251 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.41 | 146.08 | 3,443,500 | +1.34(+0.93%) |