Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.99 | 139.25 | 137.32 | 138.36 | 7,054,455 | -0.21(-0.15%) |
Aug 28, 2020 | 137.75 | 138.62 | 137.00 | 138.57 | 5,982,515 | +0.59(+0.43%) |
Aug 27, 2020 | 137.47 | 138.22 | 136.99 | 137.97 | 6,181,699 | +0.61(+0.45%) |
Aug 26, 2020 | 136.96 | 137.67 | 135.86 | 137.36 | 8,878,427 | +0.22(+0.16%) |
Aug 25, 2020 | 137.79 | 138.05 | 136.67 | 137.14 | 4,282,941 | -0.08(-0.06%) |
Aug 24, 2020 | 137.75 | 137.90 | 135.60 | 137.22 | 5,973,690 | +0.36(+0.26%) |
Aug 21, 2020 | 135.99 | 137.66 | 134.92 | 136.86 | 7,503,584 | +1.20(+0.89%) |
Aug 20, 2020 | 134.17 | 135.81 | 133.98 | 135.66 | 5,439,143 | +0.92(+0.69%) |
Aug 19, 2020 | 134.01 | 135.81 | 133.78 | 134.74 | 8,723,591 | +0.27(+0.20%) |
Aug 18, 2020 | 133.73 | 134.48 | 133.11 | 134.47 | 4,824,501 | +0.98(+0.74%) |
Aug 17, 2020 | 132.88 | 134.60 | 132.80 | 133.49 | 4,806,609 | +0.67(+0.51%) |
Aug 14, 2020 | 132.25 | 133.80 | 132.22 | 132.81 | 4,732,615 | +0.21(+0.16%) |
Aug 13, 2020 | 133.08 | 133.66 | 132.18 | 132.60 | 5,753,513 | -1.49(-1.11%) |
Aug 12, 2020 | 132.19 | 134.60 | 132.14 | 134.09 | 5,868,271 | +2.41(+1.83%) |
Aug 11, 2020 | 133.62 | 133.70 | 131.14 | 131.68 | 7,129,895 | -0.95(-0.72%) |
Aug 10, 2020 | 133.37 | 133.50 | 132.35 | 132.62 | 4,572,446 | -0.51(-0.38%) |
Aug 07, 2020 | 132.16 | 133.18 | 131.84 | 133.13 | 4,057,228 | +0.94(+0.71%) |
Aug 06, 2020 | 132.96 | 133.72 | 131.25 | 132.19 | 5,399,282 | -0.76(-0.57%) |
Aug 05, 2020 | 133.58 | 133.77 | 132.42 | 132.96 | 6,128,009 | +1.19(+0.90%) |
Aug 04, 2020 | 131.69 | 131.90 | 130.65 | 131.76 | 4,644,721 | -0.25(-0.19%) |
Aug 03, 2020 | 131.16 | 132.41 | 130.94 | 132.02 | 4,553,353 | +1.42(+1.09%) |
Jul 31, 2020 | 131.40 | 132.10 | 128.98 | 130.59 | 9,217,108 | -0.97(-0.74%) |
Jul 30, 2020 | 132.10 | 132.15 | 130.93 | 131.56 | 6,607,226 | +0.27(+0.20%) |
Jul 29, 2020 | 131.16 | 132.12 | 130.87 | 131.29 | 5,009,931 | -0.26(-0.20%) |
Jul 28, 2020 | 132.06 | 132.59 | 131.48 | 131.55 | 5,404,559 | -0.31(-0.24%) |
Jul 27, 2020 | 132.03 | 133.42 | 131.58 | 131.86 | 6,334,110 | -0.84(-0.63%) |
Jul 24, 2020 | 134.84 | 134.93 | 131.73 | 132.71 | 6,033,718 | -1.33(-1.00%) |
Jul 23, 2020 | 134.58 | 135.15 | 133.75 | 134.04 | 7,327,120 | -0.36(-0.27%) |
Jul 22, 2020 | 134.33 | 134.75 | 132.46 | 134.40 | 6,596,445 | +0.24(+0.18%) |
Jul 21, 2020 | 134.03 | 135.89 | 133.94 | 134.16 | 6,224,923 | +0.13(+0.09%) |
Jul 20, 2020 | 134.60 | 134.68 | 132.98 | 134.03 | 6,910,026 | +0.22(+0.17%) |
Jul 17, 2020 | 134.39 | 134.91 | 133.22 | 133.81 | 8,308,780 | +0.09(+0.07%) |
Jul 16, 2020 | 133.21 | 133.80 | 131.41 | 133.72 | 10,373,391 | +0.89(+0.67%) |
Jul 15, 2020 | 134.15 | 134.58 | 132.80 | 132.83 | 9,491,643 | +0.30(+0.23%) |
Jul 14, 2020 | 130.20 | 132.95 | 130.14 | 132.53 | 8,310,494 | +2.43(+1.87%) |
Jul 13, 2020 | 128.66 | 131.38 | 128.37 | 130.10 | 7,758,832 | +2.54(+1.99%) |
Jul 10, 2020 | 127.89 | 128.00 | 126.71 | 127.55 | 4,779,828 | -0.11(-0.08%) |
Jul 09, 2020 | 127.90 | 129.40 | 125.95 | 127.66 | 6,404,212 | -0.70(-0.54%) |
Jul 08, 2020 | 128.00 | 128.47 | 126.95 | 128.36 | 6,984,378 | +0.38(+0.29%) |
Jul 07, 2020 | 126.68 | 128.99 | 126.53 | 127.98 | 6,275,270 | -0.12(-0.09%) |
Jul 06, 2020 | 127.38 | 128.81 | 127.11 | 128.10 | 6,868,913 | +1.80(+1.43%) |
Jul 02, 2020 | 126.55 | 127.08 | 125.73 | 126.30 | 5,750,661 | +0.53(+0.42%) |
Jul 01, 2020 | 126.05 | 126.68 | 125.48 | 125.77 | 6,892,179 | -0.22(-0.18%) |
Jun 30, 2020 | 124.89 | 126.34 | 123.50 | 126.00 | 8,636,630 | +1.43(+1.14%) |
Jun 29, 2020 | 124.30 | 125.16 | 123.62 | 124.57 | 5,925,627 | +1.10(+0.89%) |
Jun 26, 2020 | 125.01 | 125.07 | 122.76 | 123.47 | 14,342,275 | -1.67(-1.33%) |
Jun 25, 2020 | 125.94 | 125.94 | 123.23 | 125.14 | 8,282,118 | -0.13(-0.11%) |
Jun 24, 2020 | 127.39 | 127.39 | 124.28 | 125.27 | 9,164,754 | -2.72(-2.13%) |
Jun 23, 2020 | 128.78 | 129.09 | 127.83 | 127.99 | 6,609,218 | -0.47(-0.37%) |
Jun 22, 2020 | 128.54 | 128.71 | 127.25 | 128.47 | 5,898,534 | -0.39(-0.31%) |
Jun 19, 2020 | 130.62 | 130.70 | 128.34 | 128.86 | 13,610,411 | +0.38(+0.29%) |
Jun 18, 2020 | 127.69 | 129.12 | 127.11 | 128.49 | 5,352,932 | -0.55(-0.42%) |
Jun 17, 2020 | 129.82 | 130.29 | 128.54 | 129.03 | 5,688,334 | -0.39(-0.30%) |
Jun 16, 2020 | 129.09 | 130.29 | 127.91 | 129.43 | 8,460,328 | +2.88(+2.27%) |
Jun 15, 2020 | 126.33 | 127.58 | 124.88 | 126.55 | 9,658,721 | -0.81(-0.63%) |
Jun 12, 2020 | 127.97 | 128.75 | 125.68 | 127.36 | 9,696,386 | +1.15(+0.91%) |
Jun 11, 2020 | 133.12 | 133.65 | 126.10 | 126.21 | 13,293,580 | -6.21(-4.69%) |
Jun 10, 2020 | 131.34 | 134.42 | 131.34 | 132.42 | 11,307,305 | +1.65(+1.26%) |
Jun 09, 2020 | 132.82 | 133.79 | 130.49 | 130.77 | 9,204,757 | -0.73(-0.55%) |
Jun 08, 2020 | 130.70 | 132.25 | 130.57 | 131.50 | 8,432,517 | -0.47(-0.36%) |
Jun 05, 2020 | 132.32 | 134.07 | 131.34 | 131.97 | 10,855,068 | +0.51(+0.39%) |
Jun 04, 2020 | 131.52 | 132.93 | 130.43 | 131.46 | 9,119,121 | -1.72(-1.29%) |
Jun 03, 2020 | 133.06 | 133.62 | 131.21 | 133.18 | 7,074,709 | +0.36(+0.27%) |
Jun 02, 2020 | 131.76 | 132.91 | 130.91 | 132.82 | 6,779,979 | +0.95(+0.72%) |