Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.06 | 140.85 | 139.56 | 140.18 | 1,614,534 | -0.46(-0.33%) |
Aug 28, 2020 | 140.22 | 140.86 | 138.85 | 140.65 | 2,074,201 | +0.32(+0.23%) |
Aug 27, 2020 | 138.68 | 140.49 | 138.58 | 140.33 | 2,165,025 | +2.10(+1.52%) |
Aug 26, 2020 | 137.39 | 138.61 | 136.44 | 138.22 | 2,129,058 | +0.24(+0.17%) |
Aug 25, 2020 | 138.30 | 138.76 | 137.12 | 137.98 | 1,681,520 | -0.28(-0.20%) |
Aug 24, 2020 | 140.05 | 140.05 | 136.53 | 138.26 | 1,333,061 | -1.85(-1.32%) |
Aug 21, 2020 | 140.40 | 140.50 | 138.62 | 140.11 | 1,255,048 | +0.25(+0.18%) |
Aug 20, 2020 | 137.39 | 140.61 | 137.39 | 139.86 | 1,469,068 | +0.21(+0.15%) |
Aug 19, 2020 | 143.51 | 143.75 | 139.35 | 139.66 | 1,731,736 | -2.89(-2.02%) |
Aug 18, 2020 | 142.31 | 144.44 | 141.98 | 142.54 | 1,247,780 | -0.05(-0.04%) |
Aug 17, 2020 | 141.48 | 142.82 | 141.18 | 142.59 | 1,376,779 | +1.23(+0.87%) |
Aug 14, 2020 | 141.12 | 142.44 | 140.51 | 141.37 | 1,671,379 | +0.23(+0.16%) |
Aug 13, 2020 | 141.43 | 142.02 | 140.48 | 141.13 | 1,525,289 | -0.72(-0.51%) |
Aug 12, 2020 | 139.96 | 142.68 | 139.64 | 141.86 | 1,279,452 | +2.93(+2.11%) |
Aug 11, 2020 | 143.55 | 143.66 | 138.59 | 138.93 | 2,172,139 | -3.77(-2.64%) |
Aug 10, 2020 | 144.31 | 144.45 | 141.62 | 142.70 | 2,663,819 | -1.73(-1.20%) |
Aug 07, 2020 | 140.75 | 145.43 | 140.65 | 144.42 | 1,902,312 | +3.71(+2.64%) |
Aug 06, 2020 | 140.83 | 141.93 | 140.34 | 140.71 | 1,762,768 | -0.56(-0.39%) |
Aug 05, 2020 | 142.86 | 143.03 | 140.59 | 141.27 | 1,996,509 | -1.17(-0.82%) |
Aug 04, 2020 | 141.17 | 144.06 | 140.95 | 142.44 | 2,678,681 | +1.53(+1.09%) |
Aug 03, 2020 | 142.48 | 142.59 | 139.11 | 140.91 | 3,261,011 | -2.23(-1.56%) |
Jul 31, 2020 | 145.61 | 146.15 | 142.46 | 143.14 | 3,852,953 | -3.01(-2.06%) |
Jul 30, 2020 | 145.08 | 146.58 | 143.49 | 146.16 | 3,237,556 | -3.14(-2.11%) |
Jul 29, 2020 | 148.49 | 150.40 | 147.78 | 149.30 | 2,875,906 | +1.79(+1.22%) |
Jul 28, 2020 | 144.36 | 148.49 | 144.35 | 147.51 | 2,411,302 | +2.87(+1.98%) |
Jul 27, 2020 | 143.40 | 145.28 | 142.83 | 144.64 | 1,867,043 | +1.49(+1.04%) |
Jul 24, 2020 | 142.90 | 144.11 | 142.31 | 143.14 | 1,744,630 | -0.05(-0.04%) |
Jul 23, 2020 | 143.87 | 144.94 | 141.44 | 143.19 | 2,015,554 | -1.12(-0.77%) |
Jul 22, 2020 | 143.33 | 145.55 | 142.98 | 144.31 | 1,593,617 | +0.46(+0.32%) |
Jul 21, 2020 | 147.27 | 147.27 | 143.13 | 143.86 | 2,808,352 | -2.26(-1.55%) |
Jul 20, 2020 | 152.23 | 152.23 | 146.06 | 146.12 | 4,445,953 | +1.03(+0.71%) |
Jul 17, 2020 | 143.18 | 146.11 | 142.23 | 145.09 | 1,634,230 | +2.77(+1.94%) |
Jul 16, 2020 | 143.37 | 144.28 | 141.34 | 142.32 | 1,890,914 | -1.94(-1.34%) |
Jul 15, 2020 | 146.96 | 147.37 | 143.69 | 144.26 | 2,092,877 | -1.16(-0.80%) |
Jul 14, 2020 | 144.26 | 145.84 | 142.27 | 145.42 | 2,951,232 | +2.09(+1.46%) |
Jul 13, 2020 | 147.08 | 147.59 | 142.58 | 143.32 | 2,614,664 | -3.94(-2.68%) |
Jul 10, 2020 | 147.67 | 148.51 | 145.85 | 147.27 | 2,410,876 | -0.13(-0.09%) |
Jul 09, 2020 | 146.74 | 147.91 | 145.10 | 147.39 | 1,671,469 | +0.17(+0.12%) |
Jul 08, 2020 | 147.78 | 149.00 | 145.70 | 147.22 | 2,657,554 | -0.05(-0.03%) |
Jul 07, 2020 | 147.66 | 149.37 | 147.01 | 147.27 | 1,985,641 | -2.40(-1.60%) |
Jul 06, 2020 | 153.37 | 154.56 | 148.01 | 149.67 | 3,800,259 | +3.07(+2.10%) |
Jul 02, 2020 | 149.17 | 149.41 | 145.71 | 146.60 | 2,624,806 | -1.00(-0.68%) |
Jul 01, 2020 | 143.70 | 148.63 | 143.58 | 147.60 | 2,073,908 | +3.90(+2.71%) |
Jun 30, 2020 | 139.91 | 144.25 | 139.83 | 143.70 | 2,330,566 | +4.34(+3.11%) |
Jun 29, 2020 | 140.13 | 140.39 | 137.97 | 139.37 | 1,632,972 | +0.83(+0.60%) |
Jun 26, 2020 | 141.18 | 141.54 | 137.97 | 138.53 | 3,203,128 | -2.91(-2.06%) |
Jun 25, 2020 | 139.31 | 141.59 | 138.04 | 141.44 | 1,517,216 | +2.25(+1.62%) |
Jun 24, 2020 | 140.82 | 142.41 | 136.66 | 139.19 | 2,392,477 | -2.95(-2.07%) |
Jun 23, 2020 | 143.50 | 144.07 | 141.99 | 142.14 | 2,011,755 | -0.70(-0.49%) |
Jun 22, 2020 | 145.53 | 145.98 | 141.92 | 142.84 | 3,199,693 | -3.53(-2.41%) |
Jun 19, 2020 | 143.71 | 146.66 | 141.96 | 146.36 | 6,054,791 | +4.47(+3.15%) |
Jun 18, 2020 | 144.41 | 145.02 | 141.11 | 141.90 | 2,307,916 | -3.61(-2.48%) |
Jun 17, 2020 | 147.15 | 147.90 | 145.44 | 145.50 | 2,821,026 | -0.12(-0.08%) |
Jun 16, 2020 | 147.69 | 147.69 | 143.10 | 145.63 | 2,390,899 | +1.74(+1.21%) |
Jun 15, 2020 | 138.54 | 144.11 | 138.42 | 143.89 | 4,348,241 | +2.75(+1.95%) |
Jun 12, 2020 | 141.50 | 142.28 | 139.54 | 141.14 | 2,260,648 | +3.13(+2.27%) |
Jun 11, 2020 | 146.02 | 147.37 | 137.79 | 138.01 | 3,577,724 | -10.45(-7.04%) |
Jun 10, 2020 | 148.57 | 149.87 | 146.40 | 148.46 | 2,179,081 | -0.21(-0.14%) |
Jun 09, 2020 | 146.98 | 150.61 | 146.75 | 148.67 | 2,014,463 | +1.29(+0.87%) |
Jun 08, 2020 | 143.27 | 147.68 | 143.27 | 147.38 | 2,296,514 | +3.61(+2.51%) |
Jun 05, 2020 | 144.75 | 145.44 | 142.00 | 143.78 | 3,829,623 | +0.81(+0.57%) |
Jun 04, 2020 | 147.98 | 148.62 | 141.65 | 142.97 | 2,277,085 | -5.89(-3.96%) |
Jun 03, 2020 | 150.57 | 150.81 | 148.32 | 148.86 | 2,248,673 | +0.01(+0.01%) |
Jun 02, 2020 | 149.17 | 150.04 | 146.81 | 148.85 | 3,732,830 | +0.67(+0.45%) |