Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.05 | 140.84 | 139.55 | 140.17 | 1,614,681 | -0.46(-0.33%) |
Aug 28, 2020 | 140.21 | 140.85 | 138.84 | 140.63 | 2,074,390 | +0.32(+0.23%) |
Aug 27, 2020 | 138.67 | 140.48 | 138.56 | 140.31 | 2,165,222 | +2.10(+1.52%) |
Aug 26, 2020 | 137.38 | 138.60 | 136.43 | 138.21 | 2,129,251 | +0.24(+0.17%) |
Aug 25, 2020 | 138.29 | 138.75 | 137.11 | 137.97 | 1,681,673 | -0.27(-0.20%) |
Aug 24, 2020 | 140.04 | 140.04 | 136.52 | 138.25 | 1,333,182 | -1.85(-1.32%) |
Aug 21, 2020 | 140.38 | 140.49 | 138.61 | 140.10 | 1,255,162 | +0.25(+0.18%) |
Aug 20, 2020 | 137.38 | 140.60 | 137.38 | 139.85 | 1,469,201 | +0.21(+0.15%) |
Aug 19, 2020 | 143.50 | 143.74 | 139.34 | 139.65 | 1,731,893 | -2.88(-2.02%) |
Aug 18, 2020 | 142.30 | 144.43 | 141.96 | 142.53 | 1,247,893 | -0.05(-0.04%) |
Aug 17, 2020 | 141.47 | 142.81 | 141.16 | 142.58 | 1,376,904 | +1.23(+0.87%) |
Aug 14, 2020 | 141.10 | 142.43 | 140.50 | 141.35 | 1,671,531 | +0.23(+0.16%) |
Aug 13, 2020 | 141.41 | 142.01 | 140.47 | 141.12 | 1,525,428 | -0.72(-0.51%) |
Aug 12, 2020 | 139.94 | 142.67 | 139.63 | 141.84 | 1,279,568 | +2.93(+2.11%) |
Aug 11, 2020 | 143.53 | 143.65 | 138.58 | 138.91 | 2,172,336 | -3.77(-2.64%) |
Aug 10, 2020 | 144.30 | 144.44 | 141.60 | 142.68 | 2,664,061 | -1.73(-1.20%) |
Aug 07, 2020 | 140.74 | 145.41 | 140.64 | 144.41 | 1,902,485 | +3.71(+2.64%) |
Aug 06, 2020 | 140.82 | 141.92 | 140.32 | 140.70 | 1,762,928 | -0.56(-0.40%) |
Aug 05, 2020 | 142.85 | 143.02 | 140.58 | 141.26 | 1,996,690 | -1.17(-0.82%) |
Aug 04, 2020 | 141.16 | 144.05 | 140.94 | 142.43 | 2,678,925 | +1.53(+1.08%) |
Aug 03, 2020 | 142.47 | 142.57 | 139.09 | 140.90 | 3,261,307 | -2.23(-1.56%) |
Jul 31, 2020 | 145.59 | 146.14 | 142.44 | 143.13 | 3,853,303 | -3.01(-2.06%) |
Jul 30, 2020 | 145.06 | 146.56 | 143.47 | 146.15 | 3,237,850 | -3.14(-2.10%) |
Jul 29, 2020 | 148.48 | 150.39 | 147.77 | 149.29 | 2,876,167 | +1.79(+1.22%) |
Jul 28, 2020 | 144.35 | 148.47 | 144.33 | 147.49 | 2,411,521 | +2.87(+1.98%) |
Jul 27, 2020 | 143.39 | 145.27 | 142.82 | 144.62 | 1,867,213 | +1.49(+1.04%) |
Jul 24, 2020 | 142.88 | 144.10 | 142.30 | 143.13 | 1,744,789 | -0.05(-0.04%) |
Jul 23, 2020 | 143.85 | 144.93 | 141.43 | 143.18 | 2,015,737 | -1.12(-0.77%) |
Jul 22, 2020 | 143.32 | 145.54 | 142.97 | 144.30 | 1,593,761 | +0.46(+0.32%) |
Jul 21, 2020 | 147.25 | 147.25 | 143.11 | 143.84 | 2,808,607 | -2.26(-1.55%) |
Jul 20, 2020 | 152.22 | 152.22 | 146.04 | 146.10 | 4,446,357 | +1.03(+0.71%) |
Jul 17, 2020 | 143.16 | 146.09 | 142.22 | 145.07 | 1,634,378 | +2.76(+1.94%) |
Jul 16, 2020 | 143.35 | 144.26 | 141.33 | 142.31 | 1,891,086 | -1.94(-1.34%) |
Jul 15, 2020 | 146.94 | 147.35 | 143.68 | 144.25 | 2,093,067 | -1.16(-0.80%) |
Jul 14, 2020 | 144.25 | 145.83 | 142.25 | 145.41 | 2,951,500 | +2.09(+1.46%) |
Jul 13, 2020 | 147.06 | 147.58 | 142.56 | 143.31 | 2,614,902 | -3.94(-2.68%) |
Jul 10, 2020 | 147.66 | 148.50 | 145.84 | 147.25 | 2,411,095 | -0.13(-0.09%) |
Jul 09, 2020 | 146.73 | 147.90 | 145.09 | 147.38 | 1,671,621 | +0.17(+0.12%) |
Jul 08, 2020 | 147.77 | 148.99 | 145.69 | 147.21 | 2,657,795 | -0.05(-0.04%) |
Jul 07, 2020 | 147.65 | 149.36 | 147.00 | 147.26 | 1,985,821 | -2.40(-1.60%) |
Jul 06, 2020 | 153.36 | 154.55 | 148.00 | 149.66 | 3,800,605 | +3.07(+2.10%) |
Jul 02, 2020 | 149.16 | 149.40 | 145.70 | 146.58 | 2,625,045 | -1.00(-0.68%) |
Jul 01, 2020 | 143.69 | 148.62 | 143.57 | 147.59 | 2,074,096 | +3.90(+2.71%) |
Jun 30, 2020 | 139.90 | 144.24 | 139.82 | 143.69 | 2,330,777 | +4.34(+3.11%) |
Jun 29, 2020 | 140.12 | 140.38 | 137.95 | 139.35 | 1,633,120 | +0.83(+0.60%) |
Jun 26, 2020 | 141.16 | 141.53 | 137.96 | 138.52 | 3,203,419 | -2.91(-2.06%) |
Jun 25, 2020 | 139.30 | 141.58 | 138.03 | 141.43 | 1,517,353 | +2.25(+1.62%) |
Jun 24, 2020 | 140.81 | 142.39 | 136.65 | 139.18 | 2,392,695 | -2.94(-2.07%) |
Jun 23, 2020 | 143.49 | 144.06 | 141.97 | 142.13 | 2,011,938 | -0.70(-0.49%) |
Jun 22, 2020 | 145.52 | 145.96 | 141.90 | 142.82 | 3,199,984 | -3.53(-2.41%) |
Jun 19, 2020 | 143.70 | 146.64 | 141.95 | 146.35 | 6,055,341 | +4.47(+3.15%) |
Jun 18, 2020 | 144.39 | 145.00 | 141.10 | 141.89 | 2,308,126 | -3.61(-2.48%) |
Jun 17, 2020 | 147.13 | 147.89 | 145.42 | 145.49 | 2,821,282 | -0.12(-0.08%) |
Jun 16, 2020 | 147.68 | 147.68 | 143.09 | 145.61 | 2,391,116 | +1.73(+1.21%) |
Jun 15, 2020 | 138.53 | 144.10 | 138.41 | 143.88 | 4,348,636 | +2.75(+1.95%) |
Jun 12, 2020 | 141.49 | 142.27 | 139.53 | 141.13 | 2,260,853 | +3.13(+2.27%) |
Jun 11, 2020 | 146.01 | 147.35 | 137.78 | 138.00 | 3,578,049 | -10.45(-7.04%) |
Jun 10, 2020 | 148.56 | 149.85 | 146.39 | 148.45 | 2,179,279 | -0.21(-0.14%) |
Jun 09, 2020 | 146.97 | 150.59 | 146.73 | 148.66 | 2,014,646 | +1.29(+0.87%) |
Jun 08, 2020 | 143.25 | 147.66 | 143.25 | 147.37 | 2,296,723 | +3.61(+2.51%) |
Jun 05, 2020 | 144.74 | 145.43 | 141.98 | 143.76 | 3,829,971 | +0.81(+0.57%) |
Jun 04, 2020 | 147.97 | 148.61 | 141.64 | 142.95 | 2,277,292 | -5.89(-3.96%) |
Jun 03, 2020 | 150.55 | 150.80 | 148.31 | 148.85 | 2,248,877 | +0.01(+0.01%) |
Jun 02, 2020 | 149.15 | 150.03 | 146.79 | 148.84 | 3,733,169 | +0.66(+0.45%) |