Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 138.01 | 139.28 | 137.34 | 138.38 | 7,053,339 | -0.21(-0.15%) |
Aug 28, 2020 | 137.78 | 138.64 | 137.02 | 138.59 | 5,981,569 | +0.59(+0.43%) |
Aug 27, 2020 | 137.49 | 138.25 | 137.01 | 137.99 | 6,180,721 | +0.61(+0.45%) |
Aug 26, 2020 | 136.98 | 137.70 | 135.88 | 137.38 | 8,877,023 | +0.22(+0.16%) |
Aug 25, 2020 | 137.81 | 138.07 | 136.69 | 137.16 | 4,282,264 | -0.08(-0.06%) |
Aug 24, 2020 | 137.78 | 137.92 | 135.62 | 137.25 | 5,972,745 | +0.36(+0.26%) |
Aug 21, 2020 | 136.01 | 137.68 | 134.94 | 136.88 | 7,502,399 | +1.20(+0.89%) |
Aug 20, 2020 | 134.19 | 135.83 | 134.00 | 135.68 | 5,438,283 | +0.92(+0.68%) |
Aug 19, 2020 | 134.03 | 135.83 | 133.80 | 134.76 | 8,722,212 | +0.27(+0.20%) |
Aug 18, 2020 | 133.75 | 134.50 | 133.13 | 134.49 | 4,823,739 | +0.99(+0.74%) |
Aug 17, 2020 | 132.91 | 134.62 | 132.82 | 133.51 | 4,805,849 | +0.67(+0.51%) |
Aug 14, 2020 | 132.27 | 133.82 | 132.24 | 132.83 | 4,731,867 | +0.22(+0.16%) |
Aug 13, 2020 | 133.10 | 133.69 | 132.20 | 132.62 | 5,752,603 | -1.49(-1.11%) |
Aug 12, 2020 | 132.21 | 134.63 | 132.16 | 134.11 | 5,867,344 | +2.41(+1.83%) |
Aug 11, 2020 | 133.64 | 133.72 | 131.16 | 131.70 | 7,128,768 | -0.95(-0.72%) |
Aug 10, 2020 | 133.39 | 133.52 | 132.37 | 132.65 | 4,571,723 | -0.51(-0.38%) |
Aug 07, 2020 | 132.18 | 133.20 | 131.86 | 133.16 | 4,056,587 | +0.94(+0.71%) |
Aug 06, 2020 | 132.98 | 133.74 | 131.28 | 132.22 | 5,398,429 | -0.76(-0.57%) |
Aug 05, 2020 | 133.60 | 133.79 | 132.44 | 132.98 | 6,127,040 | +1.19(+0.90%) |
Aug 04, 2020 | 131.71 | 131.92 | 130.66 | 131.79 | 4,643,986 | -0.25(-0.19%) |
Aug 03, 2020 | 131.18 | 132.43 | 130.96 | 132.04 | 4,552,633 | +1.42(+1.09%) |
Jul 31, 2020 | 131.42 | 132.13 | 129.00 | 130.61 | 9,215,651 | -0.97(-0.73%) |
Jul 30, 2020 | 132.12 | 132.17 | 130.95 | 131.58 | 6,606,182 | +0.27(+0.20%) |
Jul 29, 2020 | 131.18 | 132.14 | 130.89 | 131.31 | 5,009,140 | -0.26(-0.20%) |
Jul 28, 2020 | 132.08 | 132.61 | 131.50 | 131.57 | 5,403,704 | -0.31(-0.24%) |
Jul 27, 2020 | 132.05 | 133.44 | 131.60 | 131.88 | 6,333,109 | -0.84(-0.63%) |
Jul 24, 2020 | 134.86 | 134.95 | 131.75 | 132.73 | 6,032,764 | -1.34(-1.00%) |
Jul 23, 2020 | 134.60 | 135.17 | 133.77 | 134.06 | 7,325,962 | -0.36(-0.27%) |
Jul 22, 2020 | 134.35 | 134.77 | 132.48 | 134.42 | 6,595,403 | +0.24(+0.18%) |
Jul 21, 2020 | 134.05 | 135.91 | 133.96 | 134.18 | 6,223,940 | +0.12(+0.09%) |
Jul 20, 2020 | 134.62 | 134.70 | 133.00 | 134.05 | 6,908,934 | +0.22(+0.17%) |
Jul 17, 2020 | 134.41 | 134.93 | 133.24 | 133.83 | 8,307,467 | +0.09(+0.07%) |
Jul 16, 2020 | 133.23 | 133.82 | 131.44 | 133.74 | 10,371,752 | +0.89(+0.67%) |
Jul 15, 2020 | 134.17 | 134.60 | 132.82 | 132.85 | 9,490,143 | +0.31(+0.23%) |
Jul 14, 2020 | 130.22 | 132.97 | 130.16 | 132.55 | 8,309,181 | +2.43(+1.87%) |
Jul 13, 2020 | 128.69 | 131.40 | 128.39 | 130.12 | 7,757,605 | +2.55(+1.99%) |
Jul 10, 2020 | 127.91 | 128.02 | 126.73 | 127.57 | 4,779,073 | -0.11(-0.08%) |
Jul 09, 2020 | 127.92 | 129.42 | 125.97 | 127.68 | 6,403,200 | -0.70(-0.54%) |
Jul 08, 2020 | 128.02 | 128.49 | 126.97 | 128.38 | 6,983,274 | +0.38(+0.29%) |
Jul 07, 2020 | 126.70 | 129.01 | 126.55 | 128.00 | 6,274,278 | -0.12(-0.09%) |
Jul 06, 2020 | 127.39 | 128.83 | 127.14 | 128.12 | 6,867,828 | +1.80(+1.43%) |
Jul 02, 2020 | 126.57 | 127.10 | 125.75 | 126.32 | 5,749,752 | +0.53(+0.42%) |
Jul 01, 2020 | 126.07 | 126.70 | 125.50 | 125.79 | 6,891,089 | -0.22(-0.18%) |
Jun 30, 2020 | 124.91 | 126.36 | 123.52 | 126.02 | 8,635,265 | +1.42(+1.14%) |
Jun 29, 2020 | 124.32 | 125.18 | 123.64 | 124.59 | 5,924,691 | +1.10(+0.89%) |
Jun 26, 2020 | 125.03 | 125.09 | 122.78 | 123.49 | 14,340,008 | -1.67(-1.33%) |
Jun 25, 2020 | 125.96 | 125.96 | 123.25 | 125.16 | 8,280,809 | -0.13(-0.11%) |
Jun 24, 2020 | 127.41 | 127.41 | 124.30 | 125.29 | 9,163,305 | -2.72(-2.13%) |
Jun 23, 2020 | 128.80 | 129.11 | 127.85 | 128.01 | 6,608,174 | -0.47(-0.37%) |
Jun 22, 2020 | 128.56 | 128.73 | 127.27 | 128.49 | 5,897,601 | -0.39(-0.31%) |
Jun 19, 2020 | 130.64 | 130.72 | 128.36 | 128.88 | 13,608,260 | +0.38(+0.29%) |
Jun 18, 2020 | 127.71 | 129.14 | 127.13 | 128.51 | 5,352,086 | -0.55(-0.42%) |
Jun 17, 2020 | 129.84 | 130.31 | 128.56 | 129.05 | 5,687,435 | -0.40(-0.31%) |
Jun 16, 2020 | 129.12 | 130.31 | 127.93 | 129.45 | 8,458,991 | +2.88(+2.27%) |
Jun 15, 2020 | 126.35 | 127.60 | 124.90 | 126.57 | 9,657,194 | -0.81(-0.63%) |
Jun 12, 2020 | 128.00 | 128.77 | 125.70 | 127.38 | 9,694,853 | +1.15(+0.91%) |
Jun 11, 2020 | 133.14 | 133.67 | 126.12 | 126.23 | 13,291,479 | -6.21(-4.69%) |
Jun 10, 2020 | 131.36 | 134.44 | 131.36 | 132.44 | 11,305,518 | +1.65(+1.26%) |
Jun 09, 2020 | 132.84 | 133.81 | 130.51 | 130.79 | 9,203,302 | -0.73(-0.55%) |
Jun 08, 2020 | 130.72 | 132.27 | 130.59 | 131.52 | 8,431,184 | -0.47(-0.36%) |
Jun 05, 2020 | 132.34 | 134.09 | 131.36 | 131.99 | 10,853,352 | +0.51(+0.39%) |
Jun 04, 2020 | 131.54 | 132.95 | 130.45 | 131.48 | 9,117,679 | -1.72(-1.29%) |
Jun 03, 2020 | 133.09 | 133.64 | 131.23 | 133.20 | 7,073,591 | +0.36(+0.27%) |
Jun 02, 2020 | 131.78 | 132.93 | 130.93 | 132.84 | 6,778,908 | +0.95(+0.72%) |