Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 139.34 | 139.59 | 137.65 | 138.80 | 1,114,919 | -1.37(-0.98%) |
Aug 28, 2020 | 139.48 | 140.62 | 137.72 | 140.17 | 956,111 | +1.03(+0.74%) |
Aug 27, 2020 | 135.84 | 139.43 | 135.84 | 139.14 | 696,311 | +4.04(+2.99%) |
Aug 26, 2020 | 135.72 | 136.02 | 133.69 | 135.10 | 1,103,575 | -1.47(-1.07%) |
Aug 25, 2020 | 136.83 | 137.70 | 135.50 | 136.57 | 739,615 | -0.23(-0.17%) |
Aug 24, 2020 | 133.60 | 136.80 | 132.21 | 136.80 | 956,048 | +2.96(+2.21%) |
Aug 21, 2020 | 135.17 | 136.08 | 132.63 | 133.84 | 701,823 | -1.13(-0.84%) |
Aug 20, 2020 | 133.24 | 136.02 | 133.00 | 134.97 | 829,928 | +1.36(+1.02%) |
Aug 19, 2020 | 135.53 | 135.53 | 132.74 | 133.61 | 1,232,289 | -2.21(-1.63%) |
Aug 18, 2020 | 136.44 | 136.49 | 134.73 | 135.82 | 842,345 | -0.62(-0.45%) |
Aug 17, 2020 | 134.50 | 136.46 | 133.93 | 136.44 | 673,477 | +2.04(+1.52%) |
Aug 14, 2020 | 131.99 | 135.81 | 131.55 | 134.40 | 743,275 | +2.06(+1.56%) |
Aug 13, 2020 | 133.29 | 136.03 | 132.25 | 132.34 | 940,407 | -1.94(-1.44%) |
Aug 12, 2020 | 133.43 | 134.37 | 132.49 | 134.28 | 614,063 | +1.03(+0.77%) |
Aug 11, 2020 | 136.39 | 137.87 | 132.63 | 133.25 | 733,048 | -1.81(-1.34%) |
Aug 10, 2020 | 135.37 | 137.52 | 134.90 | 135.06 | 570,865 | -0.05(-0.04%) |
Aug 07, 2020 | 131.72 | 135.13 | 131.51 | 135.11 | 1,007,469 | +2.54(+1.91%) |
Aug 06, 2020 | 131.50 | 133.35 | 131.50 | 132.57 | 665,441 | +0.03(+0.03%) |
Aug 05, 2020 | 133.48 | 134.58 | 131.64 | 132.54 | 828,226 | -0.68(-0.51%) |
Aug 04, 2020 | 131.45 | 133.69 | 130.69 | 133.21 | 1,237,851 | +1.55(+1.18%) |
Aug 03, 2020 | 132.87 | 133.03 | 131.15 | 131.66 | 1,083,028 | -2.80(-2.08%) |
Jul 31, 2020 | 132.71 | 134.57 | 129.06 | 134.46 | 1,608,170 | +1.69(+1.27%) |
Jul 30, 2020 | 131.50 | 132.78 | 127.93 | 132.78 | 1,494,035 | -0.33(-0.25%) |
Jul 29, 2020 | 132.96 | 133.26 | 128.80 | 133.11 | 1,432,611 | +1.18(+0.89%) |
Jul 28, 2020 | 128.03 | 132.46 | 126.94 | 131.93 | 993,942 | +3.97(+3.10%) |
Jul 27, 2020 | 128.21 | 128.44 | 125.85 | 127.96 | 969,594 | -0.99(-0.77%) |
Jul 24, 2020 | 130.55 | 131.13 | 128.76 | 128.96 | 826,291 | -1.14(-0.88%) |
Jul 23, 2020 | 132.20 | 133.37 | 128.84 | 130.10 | 940,814 | -1.98(-1.50%) |
Jul 22, 2020 | 128.77 | 132.34 | 127.84 | 132.08 | 2,670,759 | +2.57(+1.99%) |
Jul 21, 2020 | 132.18 | 132.78 | 129.37 | 129.51 | 1,060,685 | -1.83(-1.39%) |
Jul 20, 2020 | 132.84 | 134.44 | 130.02 | 131.34 | 1,034,383 | -3.80(-2.81%) |
Jul 17, 2020 | 135.93 | 136.14 | 134.18 | 135.14 | 1,016,921 | -0.42(-0.31%) |
Jul 16, 2020 | 134.15 | 136.46 | 134.15 | 135.56 | 874,609 | -0.15(-0.11%) |
Jul 15, 2020 | 137.05 | 137.17 | 133.94 | 135.71 | 990,437 | +0.12(+0.09%) |
Jul 14, 2020 | 133.35 | 136.45 | 132.92 | 135.59 | 595,808 | +1.99(+1.49%) |
Jul 13, 2020 | 134.30 | 135.51 | 132.29 | 133.60 | 711,215 | -0.53(-0.39%) |
Jul 10, 2020 | 133.14 | 135.15 | 132.66 | 134.13 | 574,623 | +0.97(+0.73%) |
Jul 09, 2020 | 133.87 | 134.75 | 131.62 | 133.16 | 1,489,107 | -1.46(-1.08%) |
Jul 08, 2020 | 135.87 | 136.78 | 134.29 | 134.62 | 958,569 | -1.25(-0.92%) |
Jul 07, 2020 | 137.83 | 138.96 | 135.73 | 135.87 | 1,207,414 | -4.19(-2.99%) |
Jul 06, 2020 | 143.33 | 143.75 | 139.02 | 140.06 | 1,412,538 | -0.38(-0.27%) |
Jul 02, 2020 | 141.88 | 142.74 | 138.12 | 140.43 | 1,078,756 | +0.76(+0.55%) |
Jul 01, 2020 | 136.14 | 140.29 | 135.76 | 139.67 | 785,768 | +3.87(+2.85%) |
Jun 30, 2020 | 134.11 | 136.44 | 133.44 | 135.80 | 1,600,020 | +1.44(+1.07%) |
Jun 29, 2020 | 132.92 | 134.36 | 130.82 | 134.36 | 774,557 | +2.82(+2.14%) |
Jun 26, 2020 | 132.68 | 134.20 | 130.45 | 131.54 | 1,361,579 | -1.73(-1.30%) |
Jun 25, 2020 | 130.92 | 133.37 | 130.29 | 133.27 | 1,000,109 | +1.56(+1.19%) |
Jun 24, 2020 | 133.34 | 133.94 | 129.62 | 131.70 | 1,149,503 | -3.25(-2.41%) |
Jun 23, 2020 | 136.91 | 137.63 | 134.16 | 134.95 | 1,297,228 | -0.80(-0.59%) |
Jun 22, 2020 | 135.09 | 136.98 | 132.36 | 135.75 | 1,666,085 | +0.99(+0.74%) |
Jun 19, 2020 | 142.24 | 142.60 | 134.76 | 134.76 | 3,717,500 | -4.54(-3.26%) |
Jun 18, 2020 | 139.72 | 140.55 | 137.87 | 139.30 | 1,584,060 | -2.11(-1.49%) |
Jun 17, 2020 | 146.27 | 146.88 | 140.13 | 141.41 | 1,397,638 | -3.99(-2.74%) |
Jun 16, 2020 | 145.23 | 148.22 | 143.80 | 145.40 | 1,285,060 | +5.75(+4.12%) |
Jun 15, 2020 | 137.19 | 141.41 | 137.19 | 139.64 | 1,841,920 | -2.64(-1.86%) |
Jun 12, 2020 | 144.62 | 144.62 | 138.75 | 142.28 | 1,798,445 | +1.63(+1.16%) |
Jun 11, 2020 | 142.28 | 145.13 | 140.52 | 140.65 | 1,366,504 | -8.24(-5.53%) |
Jun 10, 2020 | 150.31 | 152.07 | 147.59 | 148.89 | 924,003 | -2.49(-1.65%) |
Jun 09, 2020 | 152.06 | 152.52 | 149.80 | 151.38 | 1,055,594 | -3.34(-2.16%) |
Jun 08, 2020 | 152.48 | 154.77 | 149.97 | 154.73 | 1,586,794 | +4.68(+3.12%) |
Jun 05, 2020 | 143.37 | 151.20 | 143.36 | 150.05 | 2,428,079 | +12.01(+8.70%) |
Jun 04, 2020 | 140.01 | 140.63 | 137.08 | 138.04 | 1,647,573 | -2.72(-1.93%) |
Jun 03, 2020 | 139.52 | 141.63 | 139.03 | 140.76 | 1,489,684 | +2.81(+2.03%) |
Jun 02, 2020 | 140.55 | 140.71 | 136.42 | 137.96 | 1,707,658 | -1.43(-1.03%) |