Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 147.02 | 148.52 | 146.98 | 147.55 | 12,517,309 | +0.97(+0.66%) |
Aug 28, 2020 | 147.17 | 147.43 | 146.14 | 146.58 | 9,250,154 | -0.11(-0.07%) |
Aug 27, 2020 | 149.89 | 149.95 | 146.62 | 146.69 | 21,829,824 | -2.54(-1.70%) |
Aug 26, 2020 | 149.25 | 149.49 | 148.54 | 149.23 | 9,097,435 | -0.57(-0.38%) |
Aug 25, 2020 | 149.52 | 150.19 | 149.05 | 149.80 | 11,561,139 | -1.16(-0.77%) |
Aug 24, 2020 | 151.31 | 151.90 | 150.89 | 150.96 | 7,134,445 | -0.25(-0.16%) |
Aug 21, 2020 | 150.81 | 151.32 | 150.12 | 151.20 | 7,514,307 | +0.90(+0.60%) |
Aug 20, 2020 | 150.47 | 150.70 | 150.05 | 150.30 | 11,343,519 | +1.35(+0.90%) |
Aug 19, 2020 | 150.45 | 150.66 | 148.56 | 148.96 | 13,735,662 | -0.94(-0.63%) |
Aug 18, 2020 | 149.53 | 149.99 | 149.28 | 149.89 | 8,948,121 | +1.06(+0.72%) |
Aug 17, 2020 | 149.17 | 149.62 | 148.68 | 148.83 | 7,583,554 | +0.37(+0.25%) |
Aug 14, 2020 | 149.03 | 149.34 | 148.44 | 148.45 | 7,032,751 | -0.58(-0.39%) |
Aug 13, 2020 | 150.39 | 150.64 | 148.44 | 149.04 | 14,008,735 | -1.61(-1.07%) |
Aug 12, 2020 | 150.75 | 151.08 | 150.10 | 150.65 | 12,909,984 | -1.37(-0.90%) |
Aug 11, 2020 | 152.08 | 152.38 | 150.91 | 152.02 | 21,140,128 | -1.84(-1.19%) |
Aug 10, 2020 | 154.86 | 154.89 | 153.81 | 153.86 | 7,043,969 | -0.69(-0.45%) |
Aug 07, 2020 | 155.82 | 156.02 | 154.28 | 154.55 | 8,987,887 | -1.04(-0.67%) |
Aug 06, 2020 | 155.91 | 156.71 | 155.22 | 155.59 | 10,421,429 | +0.86(+0.56%) |
Aug 05, 2020 | 154.71 | 155.17 | 154.38 | 154.72 | 7,643,933 | -1.36(-0.87%) |
Aug 04, 2020 | 155.41 | 156.10 | 155.31 | 156.09 | 10,857,905 | +1.47(+0.95%) |
Aug 03, 2020 | 153.97 | 154.65 | 153.72 | 154.61 | 9,965,622 | -0.78(-0.50%) |
Jul 31, 2020 | 154.62 | 155.81 | 154.43 | 155.40 | 9,778,525 | -0.10(-0.06%) |
Jul 30, 2020 | 155.44 | 155.63 | 155.17 | 155.50 | 10,316,534 | +1.02(+0.66%) |
Jul 29, 2020 | 154.53 | 154.84 | 153.56 | 154.48 | 7,408,738 | -0.26(-0.17%) |
Jul 28, 2020 | 154.07 | 154.80 | 153.97 | 154.74 | 9,375,238 | +1.06(+0.69%) |
Jul 27, 2020 | 154.71 | 154.76 | 153.57 | 153.68 | 6,763,646 | -0.57(-0.37%) |
Jul 24, 2020 | 153.59 | 154.41 | 153.46 | 154.25 | 8,276,016 | -0.01(-0.01%) |
Jul 23, 2020 | 153.50 | 154.38 | 153.11 | 154.26 | 11,522,452 | +1.78(+1.17%) |
Jul 22, 2020 | 152.91 | 153.09 | 152.39 | 152.48 | 7,254,011 | +0.46(+0.30%) |
Jul 21, 2020 | 152.03 | 152.41 | 151.82 | 152.02 | 9,303,704 | +0.09(+0.06%) |
Jul 20, 2020 | 152.22 | 152.32 | 151.58 | 151.93 | 7,600,835 | +0.37(+0.25%) |
Jul 17, 2020 | 152.01 | 152.12 | 151.28 | 151.56 | 9,408,675 | -0.32(-0.21%) |
Jul 16, 2020 | 152.12 | 152.46 | 151.80 | 151.88 | 10,021,515 | +0.72(+0.47%) |
Jul 15, 2020 | 150.78 | 151.72 | 150.70 | 151.16 | 8,627,775 | -0.71(-0.47%) |
Jul 14, 2020 | 152.61 | 152.80 | 151.74 | 151.87 | 12,478,899 | +0.22(+0.14%) |
Jul 13, 2020 | 150.40 | 151.72 | 150.15 | 151.65 | 8,861,381 | +0.50(+0.33%) |
Jul 10, 2020 | 152.62 | 152.86 | 151.00 | 151.15 | 9,329,665 | -0.76(-0.50%) |
Jul 09, 2020 | 149.63 | 152.17 | 149.58 | 151.91 | 14,715,966 | +2.52(+1.68%) |
Jul 08, 2020 | 149.32 | 149.87 | 148.88 | 149.40 | 7,981,905 | -0.74(-0.49%) |
Jul 07, 2020 | 148.51 | 150.25 | 148.31 | 150.13 | 14,075,913 | +2.08(+1.41%) |
Jul 06, 2020 | 147.52 | 148.14 | 146.99 | 148.05 | 8,772,348 | -0.61(-0.41%) |
Jul 02, 2020 | 147.85 | 148.80 | 147.44 | 148.66 | 8,363,059 | +0.16(+0.10%) |
Jul 01, 2020 | 147.95 | 148.63 | 147.35 | 148.51 | 14,504,811 | -0.29(-0.19%) |
Jun 30, 2020 | 149.98 | 150.03 | 148.39 | 148.80 | 16,349,693 | -0.73(-0.49%) |
Jun 29, 2020 | 149.63 | 150.01 | 149.21 | 149.52 | 8,014,431 | -0.47(-0.31%) |
Jun 26, 2020 | 149.09 | 150.06 | 149.02 | 150.00 | 13,351,893 | +1.59(+1.07%) |
Jun 25, 2020 | 149.05 | 149.18 | 148.32 | 148.41 | 12,083,006 | +0.43(+0.29%) |
Jun 24, 2020 | 146.62 | 148.03 | 146.61 | 147.98 | 12,599,155 | +1.57(+1.07%) |
Jun 23, 2020 | 146.57 | 147.10 | 146.25 | 146.41 | 10,010,492 | -1.01(-0.68%) |
Jun 22, 2020 | 148.12 | 148.33 | 147.11 | 147.42 | 10,267,703 | +0.02(+0.01%) |
Jun 19, 2020 | 146.14 | 147.50 | 146.06 | 147.40 | 9,436,874 | +0.12(+0.08%) |
Jun 18, 2020 | 147.08 | 147.48 | 146.69 | 147.28 | 8,472,724 | +1.54(+1.06%) |
Jun 17, 2020 | 145.47 | 145.93 | 144.63 | 145.74 | 7,836,305 | +0.60(+0.41%) |
Jun 16, 2020 | 144.69 | 146.35 | 144.05 | 145.14 | 15,094,300 | -2.26(-1.53%) |
Jun 15, 2020 | 148.76 | 149.06 | 147.17 | 147.40 | 8,549,429 | +0.08(+0.06%) |
Jun 12, 2020 | 147.42 | 148.55 | 147.09 | 147.32 | 10,704,606 | -1.43(-0.96%) |
Jun 11, 2020 | 148.17 | 149.07 | 147.62 | 148.75 | 18,822,390 | +2.76(+1.89%) |
Jun 10, 2020 | 144.54 | 146.05 | 144.37 | 145.99 | 14,470,310 | +2.13(+1.48%) |
Jun 09, 2020 | 144.37 | 144.90 | 143.69 | 143.86 | 10,019,906 | +1.62(+1.14%) |
Jun 08, 2020 | 140.75 | 142.37 | 140.74 | 142.24 | 11,398,855 | +0.54(+0.38%) |
Jun 05, 2020 | 140.34 | 141.74 | 139.02 | 141.70 | 19,586,662 | -1.02(-0.71%) |
Jun 04, 2020 | 144.25 | 144.33 | 142.67 | 142.72 | 15,465,686 | -2.10(-1.45%) |
Jun 03, 2020 | 145.39 | 145.53 | 144.27 | 144.81 | 13,501,160 | -1.95(-1.33%) |
Jun 02, 2020 | 146.75 | 147.13 | 146.36 | 146.76 | 12,688,193 | -0.54(-0.36%) |