Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.24 | 138.55 | 137.23 | 138.42 | 1,308,316 | +1.11(+0.81%) |
Aug 28, 2020 | 136.98 | 137.38 | 135.69 | 137.31 | 1,022,906 | +0.26(+0.19%) |
Aug 27, 2020 | 137.38 | 138.27 | 137.00 | 137.05 | 1,025,038 | +0.18(+0.13%) |
Aug 26, 2020 | 136.73 | 137.54 | 136.42 | 136.88 | 1,411,499 | -0.04(-0.03%) |
Aug 25, 2020 | 138.35 | 138.35 | 136.69 | 136.92 | 1,333,147 | -1.20(-0.87%) |
Aug 24, 2020 | 138.04 | 138.72 | 137.59 | 138.12 | 1,144,008 | +0.11(+0.08%) |
Aug 21, 2020 | 138.09 | 138.30 | 137.00 | 138.01 | 1,543,762 | -0.24(-0.17%) |
Aug 20, 2020 | 137.75 | 138.55 | 137.18 | 138.25 | 851,076 | +0.19(+0.14%) |
Aug 19, 2020 | 138.59 | 139.01 | 137.78 | 138.06 | 1,214,246 | -0.24(-0.17%) |
Aug 18, 2020 | 138.38 | 139.07 | 137.02 | 138.30 | 2,517,751 | -0.17(-0.12%) |
Aug 17, 2020 | 138.59 | 139.40 | 138.24 | 138.46 | 1,369,584 | -0.37(-0.27%) |
Aug 14, 2020 | 139.01 | 139.25 | 138.40 | 138.83 | 1,338,041 | -0.20(-0.15%) |
Aug 13, 2020 | 139.26 | 139.63 | 138.47 | 139.03 | 954,101 | -0.33(-0.24%) |
Aug 12, 2020 | 137.39 | 140.53 | 137.01 | 139.37 | 1,250,140 | +2.68(+1.96%) |
Aug 11, 2020 | 138.52 | 138.96 | 136.15 | 136.69 | 1,873,093 | -2.02(-1.45%) |
Aug 10, 2020 | 138.29 | 139.44 | 137.90 | 138.71 | 2,098,241 | +0.73(+0.53%) |
Aug 07, 2020 | 137.31 | 138.90 | 137.27 | 137.98 | 1,878,729 | +0.69(+0.50%) |
Aug 06, 2020 | 136.59 | 137.65 | 136.19 | 137.29 | 1,246,767 | +0.55(+0.40%) |
Aug 05, 2020 | 136.64 | 137.38 | 136.12 | 136.73 | 1,541,184 | -0.40(-0.29%) |
Aug 04, 2020 | 133.37 | 137.15 | 132.87 | 137.14 | 2,160,804 | +4.12(+3.10%) |
Aug 03, 2020 | 133.00 | 133.79 | 132.55 | 133.01 | 1,217,346 | -0.39(-0.29%) |
Jul 31, 2020 | 132.57 | 133.82 | 131.98 | 133.40 | 2,173,919 | +0.07(+0.05%) |
Jul 30, 2020 | 133.37 | 133.37 | 131.79 | 133.33 | 1,360,431 | -0.07(-0.05%) |
Jul 29, 2020 | 132.29 | 134.01 | 131.61 | 133.40 | 2,120,916 | +1.11(+0.84%) |
Jul 28, 2020 | 129.59 | 132.30 | 129.42 | 132.29 | 2,927,086 | +2.98(+2.31%) |
Jul 27, 2020 | 129.09 | 130.05 | 128.19 | 129.31 | 1,883,461 | +0.03(+0.03%) |
Jul 24, 2020 | 129.65 | 130.65 | 128.68 | 129.28 | 2,005,125 | +0.01(+0.01%) |
Jul 23, 2020 | 127.61 | 131.05 | 127.22 | 129.27 | 4,076,391 | +2.66(+2.10%) |
Jul 22, 2020 | 126.15 | 127.05 | 124.95 | 126.61 | 1,434,864 | +0.44(+0.35%) |
Jul 21, 2020 | 126.30 | 127.03 | 125.12 | 126.17 | 1,286,596 | +0.97(+0.78%) |
Jul 20, 2020 | 126.76 | 126.90 | 124.84 | 125.20 | 2,147,968 | -1.47(-1.16%) |
Jul 17, 2020 | 126.69 | 127.14 | 126.08 | 126.67 | 1,381,579 | +0.61(+0.48%) |
Jul 16, 2020 | 126.09 | 126.89 | 124.95 | 126.06 | 1,195,420 | +0.35(+0.28%) |
Jul 15, 2020 | 126.54 | 127.22 | 125.23 | 125.71 | 1,460,909 | -0.60(-0.47%) |
Jul 14, 2020 | 124.79 | 126.62 | 124.74 | 126.31 | 1,605,589 | +1.60(+1.28%) |
Jul 13, 2020 | 125.56 | 126.94 | 124.32 | 124.71 | 1,679,463 | -0.97(-0.77%) |
Jul 10, 2020 | 125.19 | 126.15 | 124.42 | 125.68 | 1,223,271 | +0.89(+0.72%) |
Jul 09, 2020 | 125.48 | 126.22 | 124.56 | 124.78 | 1,378,597 | -0.99(-0.79%) |
Jul 08, 2020 | 124.93 | 125.91 | 124.69 | 125.78 | 1,379,235 | +0.73(+0.58%) |
Jul 07, 2020 | 124.86 | 126.25 | 124.35 | 125.05 | 1,496,696 | -0.19(-0.15%) |
Jul 06, 2020 | 126.16 | 126.72 | 124.40 | 125.23 | 1,226,747 | -0.41(-0.33%) |
Jul 02, 2020 | 125.58 | 126.38 | 124.94 | 125.64 | 1,196,601 | +1.15(+0.92%) |
Jul 01, 2020 | 123.85 | 125.24 | 123.72 | 124.50 | 1,088,016 | +0.47(+0.38%) |
Jun 30, 2020 | 122.71 | 124.42 | 122.63 | 124.02 | 1,714,872 | +1.67(+1.36%) |
Jun 29, 2020 | 121.17 | 122.87 | 120.34 | 122.35 | 1,223,321 | +2.25(+1.87%) |
Jun 26, 2020 | 121.95 | 122.79 | 119.33 | 120.11 | 2,867,672 | -1.67(-1.37%) |
Jun 25, 2020 | 121.53 | 121.84 | 120.10 | 121.78 | 1,488,759 | +0.77(+0.64%) |
Jun 24, 2020 | 122.84 | 123.47 | 120.92 | 121.00 | 1,848,964 | -2.33(-1.89%) |
Jun 23, 2020 | 125.06 | 125.77 | 122.98 | 123.33 | 2,023,964 | -1.32(-1.06%) |
Jun 22, 2020 | 125.21 | 125.85 | 123.76 | 124.64 | 1,252,416 | -1.67(-1.32%) |
Jun 19, 2020 | 126.82 | 127.10 | 124.31 | 126.31 | 6,051,505 | +1.36(+1.09%) |
Jun 18, 2020 | 124.64 | 125.35 | 124.23 | 124.95 | 1,296,189 | +0.32(+0.25%) |
Jun 17, 2020 | 123.78 | 125.56 | 123.40 | 124.64 | 1,574,319 | +1.24(+1.00%) |
Jun 16, 2020 | 123.49 | 124.07 | 122.10 | 123.40 | 1,653,462 | +1.34(+1.10%) |
Jun 15, 2020 | 118.33 | 122.42 | 117.37 | 122.06 | 2,158,285 | +2.78(+2.33%) |
Jun 12, 2020 | 120.46 | 121.40 | 118.64 | 119.27 | 1,862,773 | -0.90(-0.75%) |
Jun 11, 2020 | 122.59 | 123.23 | 119.78 | 120.18 | 2,402,741 | -1.35(-1.11%) |
Jun 10, 2020 | 121.81 | 122.44 | 120.95 | 121.53 | 1,675,953 | -0.06(-0.05%) |
Jun 09, 2020 | 122.12 | 122.22 | 120.12 | 121.59 | 1,818,080 | -0.30(-0.25%) |
Jun 08, 2020 | 120.40 | 122.20 | 120.27 | 121.89 | 2,233,775 | -0.31(-0.26%) |
Jun 05, 2020 | 120.98 | 123.42 | 118.84 | 122.20 | 2,766,464 | +1.37(+1.13%) |
Jun 04, 2020 | 122.89 | 123.52 | 120.57 | 120.84 | 1,726,724 | -2.52(-2.04%) |
Jun 03, 2020 | 124.83 | 124.83 | 123.08 | 123.35 | 1,628,155 | -0.34(-0.27%) |
Jun 02, 2020 | 122.47 | 123.73 | 122.08 | 123.69 | 1,396,071 | +0.67(+0.54%) |