Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 138.44 | 140.50 | 136.86 | 140.17 | 2,387,173 | +1.81(+1.31%) |
Aug 28, 2020 | 141.97 | 142.43 | 138.00 | 138.36 | 1,530,917 | -3.87(-2.72%) |
Aug 27, 2020 | 145.68 | 146.50 | 140.80 | 142.23 | 1,438,842 | -3.40(-2.33%) |
Aug 26, 2020 | 144.25 | 145.86 | 143.21 | 145.63 | 1,180,036 | +1.28(+0.89%) |
Aug 25, 2020 | 144.83 | 145.03 | 143.19 | 144.35 | 1,676,851 | -0.23(-0.16%) |
Aug 24, 2020 | 145.68 | 145.69 | 143.06 | 144.58 | 1,030,406 | +0.23(+0.16%) |
Aug 21, 2020 | 143.75 | 146.14 | 143.15 | 144.36 | 1,527,306 | +1.27(+0.89%) |
Aug 20, 2020 | 143.60 | 145.10 | 142.67 | 143.09 | 1,196,765 | -1.49(-1.03%) |
Aug 19, 2020 | 143.72 | 144.93 | 143.17 | 144.58 | 1,046,204 | +0.84(+0.59%) |
Aug 18, 2020 | 145.00 | 145.83 | 142.03 | 143.73 | 948,965 | -0.53(-0.36%) |
Aug 17, 2020 | 139.90 | 144.34 | 139.74 | 144.26 | 1,117,520 | +4.68(+3.35%) |
Aug 14, 2020 | 139.22 | 141.07 | 138.69 | 139.58 | 808,993 | -0.10(-0.07%) |
Aug 13, 2020 | 139.57 | 140.97 | 138.78 | 139.69 | 1,043,594 | -0.35(-0.25%) |
Aug 12, 2020 | 137.14 | 140.14 | 135.99 | 140.03 | 1,648,132 | +3.73(+2.74%) |
Aug 11, 2020 | 139.03 | 139.30 | 135.07 | 136.30 | 1,251,650 | -1.92(-1.39%) |
Aug 10, 2020 | 139.32 | 139.37 | 137.34 | 138.22 | 782,863 | -0.89(-0.64%) |
Aug 07, 2020 | 138.87 | 140.78 | 138.68 | 139.11 | 1,056,407 | -0.04(-0.03%) |
Aug 06, 2020 | 138.76 | 139.73 | 137.33 | 139.15 | 1,103,368 | +0.86(+0.62%) |
Aug 05, 2020 | 139.41 | 139.79 | 136.68 | 138.29 | 1,090,258 | -0.94(-0.68%) |
Aug 04, 2020 | 137.87 | 139.66 | 137.14 | 139.24 | 1,164,885 | +0.76(+0.55%) |
Aug 03, 2020 | 135.03 | 139.22 | 134.70 | 138.47 | 2,034,857 | +4.40(+3.28%) |
Jul 31, 2020 | 135.92 | 135.92 | 132.27 | 134.08 | 1,561,030 | -0.64(-0.47%) |
Jul 30, 2020 | 135.27 | 136.26 | 134.13 | 134.72 | 932,224 | -1.92(-1.40%) |
Jul 29, 2020 | 135.20 | 137.61 | 134.99 | 136.63 | 1,592,819 | +2.25(+1.67%) |
Jul 28, 2020 | 134.09 | 135.76 | 133.19 | 134.39 | 1,405,100 | +0.07(+0.05%) |
Jul 27, 2020 | 138.88 | 138.95 | 133.85 | 134.32 | 1,722,990 | -3.32(-2.41%) |
Jul 24, 2020 | 134.66 | 137.84 | 133.30 | 137.64 | 1,770,118 | +0.50(+0.36%) |
Jul 23, 2020 | 143.38 | 145.10 | 135.51 | 137.14 | 3,520,230 | +0.05(+0.03%) |
Jul 22, 2020 | 135.68 | 137.51 | 135.28 | 137.09 | 1,788,406 | +1.81(+1.34%) |
Jul 21, 2020 | 135.37 | 136.16 | 131.55 | 135.28 | 1,883,164 | -0.63(-0.46%) |
Jul 20, 2020 | 133.38 | 136.83 | 132.57 | 135.91 | 1,462,111 | +3.68(+2.79%) |
Jul 17, 2020 | 134.84 | 134.97 | 131.71 | 132.23 | 1,411,133 | -1.30(-0.97%) |
Jul 16, 2020 | 130.65 | 133.93 | 130.65 | 133.52 | 1,637,676 | +2.77(+2.12%) |
Jul 15, 2020 | 132.90 | 133.24 | 129.96 | 130.75 | 1,503,106 | -0.43(-0.33%) |
Jul 14, 2020 | 127.35 | 131.26 | 126.40 | 131.19 | 980,639 | +4.83(+3.82%) |
Jul 13, 2020 | 130.84 | 132.44 | 126.36 | 126.36 | 913,169 | -3.66(-2.82%) |
Jul 10, 2020 | 129.34 | 130.24 | 127.75 | 130.02 | 693,590 | +0.68(+0.52%) |
Jul 09, 2020 | 128.22 | 129.68 | 126.96 | 129.34 | 1,039,720 | +1.96(+1.54%) |
Jul 08, 2020 | 126.01 | 127.47 | 124.89 | 127.38 | 782,009 | +1.30(+1.03%) |
Jul 07, 2020 | 125.10 | 127.21 | 124.83 | 126.08 | 876,560 | +0.44(+0.35%) |
Jul 06, 2020 | 126.11 | 126.34 | 124.85 | 125.64 | 626,547 | +1.23(+0.99%) |
Jul 02, 2020 | 126.15 | 126.71 | 123.89 | 124.41 | 767,793 | -0.22(-0.17%) |
Jul 01, 2020 | 124.14 | 125.36 | 122.76 | 124.63 | 963,526 | +0.84(+0.68%) |
Jun 30, 2020 | 124.39 | 124.73 | 122.50 | 123.79 | 1,042,212 | +0.17(+0.14%) |
Jun 29, 2020 | 122.11 | 124.65 | 121.59 | 123.62 | 1,141,238 | +1.53(+1.25%) |
Jun 26, 2020 | 123.04 | 124.32 | 121.19 | 122.09 | 1,753,084 | -0.79(-0.64%) |
Jun 25, 2020 | 123.46 | 123.46 | 120.81 | 122.88 | 884,920 | -0.49(-0.40%) |
Jun 24, 2020 | 119.01 | 123.71 | 119.01 | 123.37 | 1,814,607 | +1.95(+1.61%) |
Jun 23, 2020 | 122.31 | 123.89 | 121.19 | 121.42 | 1,911,027 | -0.79(-0.65%) |
Jun 22, 2020 | 119.05 | 122.85 | 118.57 | 122.20 | 1,313,422 | +2.28(+1.90%) |
Jun 19, 2020 | 119.83 | 120.59 | 116.33 | 119.92 | 2,699,838 | +1.91(+1.62%) |
Jun 18, 2020 | 117.41 | 118.44 | 116.69 | 118.02 | 1,220,111 | +0.79(+0.67%) |
Jun 17, 2020 | 117.09 | 118.31 | 116.47 | 117.23 | 1,278,884 | +0.90(+0.78%) |
Jun 16, 2020 | 115.44 | 116.46 | 113.62 | 116.33 | 1,289,944 | +2.23(+1.95%) |
Jun 15, 2020 | 109.59 | 114.63 | 109.08 | 114.10 | 1,348,279 | +2.84(+2.55%) |
Jun 12, 2020 | 112.95 | 114.44 | 110.03 | 111.26 | 997,534 | -0.71(-0.64%) |
Jun 11, 2020 | 112.96 | 115.84 | 111.41 | 111.98 | 1,578,007 | -1.95(-1.72%) |
Jun 10, 2020 | 115.90 | 116.58 | 113.28 | 113.93 | 842,219 | -1.08(-0.94%) |
Jun 09, 2020 | 114.60 | 115.56 | 113.90 | 115.01 | 1,051,334 | +0.19(+0.16%) |
Jun 08, 2020 | 112.99 | 114.82 | 112.24 | 114.82 | 1,509,179 | +0.10(+0.09%) |
Jun 05, 2020 | 116.47 | 116.66 | 113.51 | 114.72 | 1,656,631 | -0.23(-0.20%) |
Jun 04, 2020 | 115.30 | 116.61 | 113.47 | 114.95 | 1,704,607 | -0.46(-0.40%) |
Jun 03, 2020 | 116.47 | 116.48 | 113.84 | 115.41 | 1,518,434 | -0.84(-0.72%) |
Jun 02, 2020 | 113.93 | 116.40 | 113.74 | 116.25 | 1,374,535 | +1.03(+0.90%) |