Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 135.94 | 137.24 | 135.92 | 137.10 | 1,320,855 | +1.09(+0.81%) |
Aug 28, 2020 | 135.68 | 136.08 | 134.40 | 136.01 | 1,032,710 | +0.26(+0.19%) |
Aug 27, 2020 | 136.07 | 136.96 | 135.70 | 135.75 | 1,034,861 | +0.17(+0.13%) |
Aug 26, 2020 | 135.44 | 136.24 | 135.12 | 135.57 | 1,425,027 | -0.04(-0.03%) |
Aug 25, 2020 | 137.03 | 137.03 | 135.39 | 135.62 | 1,345,924 | -1.19(-0.87%) |
Aug 24, 2020 | 136.73 | 137.40 | 136.29 | 136.81 | 1,154,972 | +0.10(+0.08%) |
Aug 21, 2020 | 136.78 | 136.98 | 135.70 | 136.71 | 1,558,558 | -0.23(-0.17%) |
Aug 20, 2020 | 136.44 | 137.24 | 135.88 | 136.94 | 859,233 | +0.19(+0.14%) |
Aug 19, 2020 | 137.27 | 137.69 | 136.47 | 136.75 | 1,225,883 | -0.23(-0.17%) |
Aug 18, 2020 | 137.06 | 137.75 | 135.72 | 136.98 | 2,541,881 | -0.16(-0.12%) |
Aug 17, 2020 | 137.27 | 138.08 | 136.93 | 137.15 | 1,382,710 | -0.37(-0.27%) |
Aug 14, 2020 | 137.69 | 137.93 | 137.09 | 137.51 | 1,350,865 | -0.20(-0.15%) |
Aug 13, 2020 | 137.94 | 138.30 | 137.16 | 137.71 | 963,245 | -0.33(-0.24%) |
Aug 12, 2020 | 136.09 | 139.19 | 135.71 | 138.04 | 1,262,121 | +2.65(+1.96%) |
Aug 11, 2020 | 137.21 | 137.64 | 134.85 | 135.39 | 1,891,044 | -2.00(-1.45%) |
Aug 10, 2020 | 136.97 | 138.12 | 136.59 | 137.39 | 2,118,350 | +0.72(+0.53%) |
Aug 07, 2020 | 136.01 | 137.58 | 135.97 | 136.67 | 1,896,734 | +0.69(+0.50%) |
Aug 06, 2020 | 135.29 | 136.34 | 134.89 | 135.98 | 1,258,716 | +0.55(+0.40%) |
Aug 05, 2020 | 135.34 | 136.07 | 134.83 | 135.44 | 1,555,955 | -0.40(-0.29%) |
Aug 04, 2020 | 132.10 | 135.84 | 131.61 | 135.84 | 2,181,513 | +4.09(+3.10%) |
Aug 03, 2020 | 131.74 | 132.52 | 131.29 | 131.75 | 1,229,013 | -0.38(-0.29%) |
Jul 31, 2020 | 131.31 | 132.55 | 130.73 | 132.13 | 2,194,753 | +0.07(+0.05%) |
Jul 30, 2020 | 132.11 | 132.11 | 130.54 | 132.06 | 1,373,469 | -0.07(-0.05%) |
Jul 29, 2020 | 131.03 | 132.73 | 130.36 | 132.13 | 2,141,242 | +1.09(+0.84%) |
Jul 28, 2020 | 128.36 | 131.05 | 128.19 | 131.04 | 2,955,138 | +2.95(+2.31%) |
Jul 27, 2020 | 127.87 | 128.81 | 126.97 | 128.08 | 1,901,512 | +0.03(+0.03%) |
Jul 24, 2020 | 128.42 | 129.41 | 127.46 | 128.05 | 2,024,341 | +0.01(+0.01%) |
Jul 23, 2020 | 126.40 | 129.81 | 126.02 | 128.04 | 4,115,458 | +2.63(+2.10%) |
Jul 22, 2020 | 124.95 | 125.84 | 123.77 | 125.41 | 1,448,615 | +0.43(+0.35%) |
Jul 21, 2020 | 125.10 | 125.82 | 123.93 | 124.97 | 1,298,927 | +0.97(+0.78%) |
Jul 20, 2020 | 125.56 | 125.69 | 123.66 | 124.01 | 2,168,554 | -1.46(-1.16%) |
Jul 17, 2020 | 125.48 | 125.94 | 124.89 | 125.47 | 1,394,820 | +0.60(+0.48%) |
Jul 16, 2020 | 124.89 | 125.69 | 123.77 | 124.87 | 1,206,877 | +0.35(+0.28%) |
Jul 15, 2020 | 125.34 | 126.02 | 124.04 | 124.52 | 1,474,910 | -0.59(-0.47%) |
Jul 14, 2020 | 123.61 | 125.42 | 123.56 | 125.11 | 1,620,977 | +1.58(+1.28%) |
Jul 13, 2020 | 124.36 | 125.74 | 123.14 | 123.53 | 1,695,559 | -0.96(-0.77%) |
Jul 10, 2020 | 124.00 | 124.95 | 123.24 | 124.49 | 1,234,994 | +0.89(+0.72%) |
Jul 09, 2020 | 124.29 | 125.03 | 123.37 | 123.60 | 1,391,810 | -0.98(-0.79%) |
Jul 08, 2020 | 123.75 | 124.71 | 123.50 | 124.58 | 1,392,453 | +0.72(+0.58%) |
Jul 07, 2020 | 123.68 | 125.05 | 123.17 | 123.86 | 1,511,040 | -0.18(-0.15%) |
Jul 06, 2020 | 124.96 | 125.52 | 123.22 | 124.04 | 1,238,504 | -0.41(-0.33%) |
Jul 02, 2020 | 124.39 | 125.18 | 123.76 | 124.45 | 1,208,069 | +1.14(+0.92%) |
Jul 01, 2020 | 122.68 | 124.05 | 122.55 | 123.31 | 1,098,443 | +0.47(+0.38%) |
Jun 30, 2020 | 121.55 | 123.24 | 121.46 | 122.84 | 1,731,307 | +1.65(+1.36%) |
Jun 29, 2020 | 120.02 | 121.70 | 119.19 | 121.19 | 1,235,045 | +2.22(+1.87%) |
Jun 26, 2020 | 120.79 | 121.63 | 118.19 | 118.97 | 2,895,155 | -1.65(-1.37%) |
Jun 25, 2020 | 120.38 | 120.69 | 118.96 | 120.62 | 1,503,027 | +0.77(+0.64%) |
Jun 24, 2020 | 121.67 | 122.30 | 119.78 | 119.85 | 1,866,684 | -2.30(-1.89%) |
Jun 23, 2020 | 123.87 | 124.57 | 121.82 | 122.16 | 2,043,362 | -1.30(-1.06%) |
Jun 22, 2020 | 124.03 | 124.65 | 122.58 | 123.46 | 1,264,419 | -1.65(-1.32%) |
Jun 19, 2020 | 125.62 | 125.89 | 123.13 | 125.11 | 6,109,501 | +1.35(+1.09%) |
Jun 18, 2020 | 123.46 | 124.16 | 123.05 | 123.77 | 1,308,612 | +0.31(+0.25%) |
Jun 17, 2020 | 122.61 | 124.36 | 122.23 | 123.45 | 1,589,407 | +1.23(+1.00%) |
Jun 16, 2020 | 122.31 | 122.90 | 120.94 | 122.23 | 1,669,309 | +1.33(+1.10%) |
Jun 15, 2020 | 117.20 | 121.25 | 116.26 | 120.90 | 2,178,970 | +2.76(+2.33%) |
Jun 12, 2020 | 119.31 | 120.25 | 117.52 | 118.14 | 1,880,625 | -0.90(-0.75%) |
Jun 11, 2020 | 121.43 | 122.06 | 118.65 | 119.04 | 2,425,768 | -1.34(-1.11%) |
Jun 10, 2020 | 120.65 | 121.28 | 119.80 | 120.38 | 1,692,015 | -0.06(-0.05%) |
Jun 09, 2020 | 120.96 | 121.06 | 118.98 | 120.44 | 1,835,505 | -0.30(-0.25%) |
Jun 08, 2020 | 119.25 | 121.04 | 119.13 | 120.73 | 2,255,183 | -0.31(-0.26%) |
Jun 05, 2020 | 119.84 | 122.25 | 117.72 | 121.04 | 2,792,977 | +1.36(+1.13%) |
Jun 04, 2020 | 121.72 | 122.35 | 119.43 | 119.69 | 1,743,273 | -2.49(-2.04%) |
Jun 03, 2020 | 123.65 | 123.65 | 121.91 | 122.18 | 1,643,759 | -0.34(-0.27%) |
Jun 02, 2020 | 121.31 | 122.55 | 120.92 | 122.52 | 1,409,451 | +0.66(+0.54%) |