Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 135.21 | 138.25 | 133.10 | 135.85 | 4,297,057 | +4.83(+3.69%) |
Aug 28, 2020 | 132.28 | 134.64 | 129.59 | 131.02 | 2,874,200 | -1.13(-0.86%) |
Aug 27, 2020 | 129.50 | 138.50 | 128.78 | 132.15 | 10,976,963 | +6.63(+5.28%) |
Aug 26, 2020 | 124.40 | 126.13 | 123.36 | 125.52 | 2,257,559 | +1.01(+0.81%) |
Aug 25, 2020 | 125.00 | 125.83 | 123.01 | 124.51 | 1,929,587 | +0.00(+0.00%) |
Aug 24, 2020 | 126.24 | 127.40 | 123.75 | 124.51 | 1,914,831 | -1.49(-1.18%) |
Aug 21, 2020 | 127.13 | 128.67 | 125.30 | 126.00 | 1,791,700 | -1.92(-1.50%) |
Aug 20, 2020 | 124.58 | 129.64 | 123.27 | 127.92 | 2,546,072 | +2.57(+2.05%) |
Aug 19, 2020 | 124.31 | 126.74 | 121.35 | 125.35 | 3,012,756 | +1.04(+0.84%) |
Aug 18, 2020 | 125.15 | 126.64 | 122.67 | 124.31 | 2,109,358 | -1.19(-0.95%) |
Aug 17, 2020 | 125.56 | 126.75 | 123.96 | 125.50 | 1,706,302 | +0.46(+0.37%) |
Aug 14, 2020 | 127.05 | 127.35 | 124.65 | 125.04 | 1,426,100 | -1.95(-1.54%) |
Aug 13, 2020 | 124.83 | 127.45 | 124.50 | 126.99 | 2,527,893 | +3.16(+2.55%) |
Aug 12, 2020 | 126.28 | 126.77 | 123.09 | 123.83 | 3,606,002 | -1.67(-1.33%) |
Aug 11, 2020 | 127.38 | 128.57 | 124.40 | 125.50 | 2,600,772 | -1.93(-1.51%) |
Aug 10, 2020 | 132.20 | 132.57 | 124.66 | 127.43 | 3,537,159 | -4.08(-3.10%) |
Aug 07, 2020 | 132.33 | 135.98 | 130.50 | 131.51 | 3,478,600 | -1.07(-0.81%) |
Aug 06, 2020 | 133.53 | 136.23 | 131.57 | 132.58 | 3,949,627 | -0.11(-0.08%) |
Aug 05, 2020 | 130.14 | 138.39 | 130.00 | 132.69 | 10,605,109 | -9.56(-6.72%) |
Aug 04, 2020 | 138.67 | 142.51 | 134.16 | 142.25 | 10,230,077 | +7.93(+5.90%) |
Aug 03, 2020 | 128.65 | 134.40 | 127.15 | 134.32 | 5,617,719 | +8.42(+6.69%) |
Jul 31, 2020 | 124.09 | 125.90 | 122.41 | 125.90 | 2,964,200 | +2.58(+2.09%) |
Jul 30, 2020 | 126.14 | 127.14 | 122.11 | 123.32 | 2,665,989 | -3.36(-2.65%) |
Jul 29, 2020 | 126.50 | 128.34 | 125.21 | 126.68 | 2,110,180 | +1.25(+1.00%) |
Jul 28, 2020 | 124.95 | 129.58 | 124.95 | 125.43 | 2,060,692 | -1.29(-1.02%) |
Jul 27, 2020 | 125.25 | 126.78 | 122.25 | 126.72 | 2,911,523 | +1.63(+1.30%) |
Jul 24, 2020 | 124.01 | 126.40 | 120.32 | 125.09 | 2,700,800 | -2.06(-1.62%) |
Jul 23, 2020 | 130.08 | 132.80 | 124.56 | 127.15 | 3,560,504 | -3.42(-2.62%) |
Jul 22, 2020 | 130.15 | 133.07 | 128.70 | 130.57 | 2,715,712 | +0.65(+0.50%) |
Jul 21, 2020 | 129.84 | 135.92 | 128.75 | 129.92 | 5,014,766 | +1.42(+1.11%) |
Jul 20, 2020 | 128.31 | 129.13 | 126.51 | 128.50 | 2,484,460 | +0.23(+0.18%) |
Jul 17, 2020 | 128.67 | 129.74 | 126.60 | 128.27 | 2,693,300 | -0.18(-0.14%) |
Jul 16, 2020 | 129.59 | 133.60 | 126.46 | 128.45 | 5,504,662 | -3.30(-2.50%) |
Jul 15, 2020 | 129.12 | 135.66 | 126.87 | 131.75 | 6,830,755 | +3.97(+3.11%) |
Jul 14, 2020 | 126.01 | 129.99 | 125.27 | 127.78 | 3,440,000 | +1.80(+1.43%) |
Jul 13, 2020 | 135.10 | 136.17 | 125.88 | 125.98 | 6,974,962 | -9.05(-6.70%) |
Jul 10, 2020 | 135.21 | 136.65 | 130.75 | 135.03 | 5,998,300 | -6.19(-4.38%) |
Jul 09, 2020 | 145.00 | 145.50 | 136.50 | 141.22 | 4,503,174 | -3.78(-2.61%) |
Jul 08, 2020 | 143.41 | 145.95 | 140.75 | 145.00 | 3,041,079 | +1.89(+1.32%) |
Jul 07, 2020 | 142.59 | 146.45 | 138.50 | 143.11 | 4,842,530 | +0.11(+0.08%) |
Jul 06, 2020 | 143.00 | 144.72 | 140.15 | 143.00 | 4,621,277 | +2.28(+1.62%) |
Jul 02, 2020 | 146.66 | 146.95 | 140.30 | 140.72 | 4,938,800 | -0.92(-0.65%) |
Jul 01, 2020 | 146.67 | 151.53 | 138.77 | 141.64 | 14,706,578 | +7.66(+5.72%) |
Jun 30, 2020 | 132.79 | 136.61 | 130.55 | 133.98 | 4,914,333 | +2.43(+1.85%) |
Jun 29, 2020 | 133.65 | 134.21 | 125.00 | 131.55 | 10,405,808 | -10.13(-7.15%) |
Jun 26, 2020 | 143.78 | 146.00 | 140.25 | 141.68 | 4,284,300 | -3.67(-2.52%) |
Jun 25, 2020 | 149.00 | 151.75 | 136.00 | 145.35 | 13,606,578 | -6.03(-3.98%) |
Jun 24, 2020 | 150.09 | 156.58 | 148.50 | 151.38 | 5,061,486 | -1.41(-0.92%) |
Jun 23, 2020 | 159.42 | 160.14 | 151.56 | 152.79 | 7,567,943 | -6.84(-4.28%) |
Jun 22, 2020 | 161.39 | 164.96 | 158.60 | 159.63 | 5,024,087 | +1.35(+0.85%) |
Jun 19, 2020 | 160.20 | 165.46 | 156.87 | 158.28 | 7,732,000 | +0.08(+0.05%) |
Jun 18, 2020 | 157.26 | 160.97 | 154.88 | 158.20 | 6,257,260 | +1.86(+1.19%) |
Jun 17, 2020 | 155.98 | 167.16 | 154.37 | 156.34 | 16,136,794 | +4.40(+2.90%) |
Jun 16, 2020 | 156.50 | 157.35 | 147.54 | 151.94 | 4,802,449 | -2.06(-1.34%) |
Jun 15, 2020 | 142.60 | 154.40 | 141.01 | 154.00 | 6,458,200 | +9.26(+6.40%) |
Jun 12, 2020 | 151.33 | 151.94 | 141.65 | 144.74 | 5,704,900 | +1.23(+0.86%) |
Jun 11, 2020 | 147.21 | 155.24 | 140.25 | 143.51 | 9,478,997 | -12.65(-8.10%) |
Jun 10, 2020 | 155.00 | 163.08 | 153.65 | 156.16 | 8,845,650 | +2.21(+1.44%) |
Jun 09, 2020 | 156.71 | 161.54 | 148.56 | 153.95 | 13,823,987 | -8.51(-5.24%) |
Jun 08, 2020 | 137.02 | 163.22 | 135.75 | 162.46 | 20,302,096 | +28.93(+21.67%) |
Jun 05, 2020 | 136.05 | 137.89 | 132.77 | 133.53 | 4,611,900 | -2.91(-2.13%) |
Jun 04, 2020 | 133.86 | 142.21 | 133.16 | 136.44 | 7,772,661 | +2.21(+1.65%) |
Jun 03, 2020 | 135.00 | 138.45 | 133.22 | 134.23 | 4,642,289 | -0.96(-0.71%) |
Jun 02, 2020 | 136.13 | 136.75 | 132.14 | 135.19 | 6,730,081 | -3.50(-2.52%) |