Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.13 | 146.56 | 145.53 | 145.72 | 3,617,578 | -0.43(-0.29%) |
Aug 28, 2020 | 145.95 | 146.41 | 145.38 | 146.15 | 2,201,850 | +0.95(+0.65%) |
Aug 27, 2020 | 146.53 | 146.63 | 144.66 | 145.20 | 3,177,874 | -0.79(-0.54%) |
Aug 26, 2020 | 144.57 | 146.22 | 144.43 | 145.99 | 2,875,909 | +1.43(+0.99%) |
Aug 25, 2020 | 144.42 | 144.57 | 143.38 | 144.56 | 2,676,782 | +0.48(+0.33%) |
Aug 24, 2020 | 142.90 | 144.14 | 142.89 | 144.08 | 2,721,415 | +2.16(+1.52%) |
Aug 21, 2020 | 141.05 | 142.00 | 141.03 | 141.93 | 1,878,442 | +0.73(+0.52%) |
Aug 20, 2020 | 140.56 | 141.61 | 140.20 | 141.20 | 1,713,090 | -0.21(-0.15%) |
Aug 19, 2020 | 142.64 | 142.68 | 141.21 | 141.41 | 2,734,875 | -0.67(-0.47%) |
Aug 18, 2020 | 141.75 | 142.39 | 140.69 | 142.08 | 2,665,209 | +0.87(+0.62%) |
Aug 17, 2020 | 140.56 | 141.38 | 139.95 | 141.21 | 1,656,159 | +1.80(+1.29%) |
Aug 14, 2020 | 139.42 | 139.72 | 138.81 | 139.41 | 1,737,543 | -0.01(-0.01%) |
Aug 13, 2020 | 139.35 | 140.26 | 139.13 | 139.42 | 2,442,425 | -0.06(-0.04%) |
Aug 12, 2020 | 139.01 | 139.77 | 138.48 | 139.48 | 3,929,907 | +1.82(+1.33%) |
Aug 11, 2020 | 138.71 | 139.49 | 137.34 | 137.66 | 3,653,074 | -0.27(-0.20%) |
Aug 10, 2020 | 136.78 | 138.08 | 136.57 | 137.93 | 2,348,619 | +1.63(+1.20%) |
Aug 07, 2020 | 136.10 | 136.70 | 135.31 | 136.30 | 3,065,678 | +0.20(+0.15%) |
Aug 06, 2020 | 134.95 | 136.38 | 134.75 | 136.09 | 2,220,680 | +0.66(+0.49%) |
Aug 05, 2020 | 134.33 | 135.50 | 134.11 | 135.43 | 3,366,291 | +1.63(+1.22%) |
Aug 04, 2020 | 132.47 | 133.84 | 132.45 | 133.80 | 2,750,089 | +1.07(+0.80%) |
Aug 03, 2020 | 133.44 | 133.48 | 132.57 | 132.73 | 2,878,319 | -0.28(-0.21%) |
Jul 31, 2020 | 133.96 | 134.19 | 131.55 | 133.01 | 3,921,163 | +0.69(+0.52%) |
Jul 30, 2020 | 131.48 | 132.97 | 130.71 | 132.32 | 4,089,298 | -0.11(-0.08%) |
Jul 29, 2020 | 131.97 | 132.71 | 131.76 | 132.43 | 2,314,861 | +1.33(+1.01%) |
Jul 28, 2020 | 132.15 | 132.69 | 130.91 | 131.10 | 2,635,485 | -1.31(-0.99%) |
Jul 27, 2020 | 132.16 | 132.71 | 131.46 | 132.41 | 2,522,984 | +0.82(+0.62%) |
Jul 24, 2020 | 130.63 | 132.17 | 129.98 | 131.60 | 3,237,990 | +0.23(+0.18%) |
Jul 23, 2020 | 133.51 | 133.51 | 130.46 | 131.36 | 3,536,685 | -2.00(-1.50%) |
Jul 22, 2020 | 132.00 | 133.44 | 131.88 | 133.36 | 2,740,204 | +1.14(+0.86%) |
Jul 21, 2020 | 133.05 | 133.24 | 131.74 | 132.23 | 2,737,537 | +0.20(+0.15%) |
Jul 20, 2020 | 130.04 | 132.36 | 129.72 | 132.02 | 2,817,764 | +2.08(+1.60%) |
Jul 17, 2020 | 131.06 | 131.06 | 129.48 | 129.95 | 3,187,316 | -0.61(-0.47%) |
Jul 16, 2020 | 129.85 | 130.93 | 129.40 | 130.56 | 3,115,304 | -0.35(-0.27%) |
Jul 15, 2020 | 130.88 | 131.30 | 129.05 | 130.91 | 3,864,264 | +1.84(+1.43%) |
Jul 14, 2020 | 127.16 | 129.14 | 125.67 | 129.06 | 5,908,913 | +1.27(+1.00%) |
Jul 13, 2020 | 130.60 | 132.53 | 127.43 | 127.79 | 6,840,024 | -1.64(-1.27%) |
Jul 10, 2020 | 127.98 | 129.53 | 127.14 | 129.43 | 6,649,736 | +1.52(+1.19%) |
Jul 09, 2020 | 128.50 | 128.59 | 125.85 | 127.91 | 3,205,642 | -0.14(-0.11%) |
Jul 08, 2020 | 126.93 | 128.08 | 126.33 | 128.05 | 2,822,052 | +1.35(+1.06%) |
Jul 07, 2020 | 128.12 | 128.53 | 126.49 | 126.70 | 3,549,791 | -2.02(-1.57%) |
Jul 06, 2020 | 127.62 | 128.78 | 127.30 | 128.72 | 3,664,479 | +2.98(+2.37%) |
Jul 02, 2020 | 127.13 | 127.82 | 125.42 | 125.74 | 3,773,982 | +0.50(+0.40%) |
Jul 01, 2020 | 124.17 | 125.76 | 124.07 | 125.25 | 5,753,687 | +1.25(+1.01%) |
Jun 30, 2020 | 122.33 | 124.56 | 121.96 | 124.00 | 3,465,752 | +1.56(+1.28%) |
Jun 29, 2020 | 120.68 | 122.53 | 119.35 | 122.43 | 4,028,492 | +2.28(+1.90%) |
Jun 26, 2020 | 123.00 | 123.26 | 119.95 | 120.15 | 5,920,729 | -2.88(-2.34%) |
Jun 25, 2020 | 122.35 | 123.17 | 121.14 | 123.03 | 5,031,023 | +0.17(+0.13%) |
Jun 24, 2020 | 124.89 | 125.33 | 121.34 | 122.87 | 6,160,532 | -2.77(-2.20%) |
Jun 23, 2020 | 126.00 | 126.42 | 125.26 | 125.64 | 3,783,843 | +0.98(+0.79%) |
Jun 22, 2020 | 123.18 | 124.76 | 122.63 | 124.66 | 2,922,907 | +1.27(+1.03%) |
Jun 19, 2020 | 125.92 | 126.16 | 122.99 | 123.39 | 6,908,449 | -0.97(-0.78%) |
Jun 18, 2020 | 124.33 | 125.02 | 123.79 | 124.36 | 2,856,284 | -0.46(-0.36%) |
Jun 17, 2020 | 125.66 | 126.09 | 124.50 | 124.81 | 3,277,829 | -0.33(-0.26%) |
Jun 16, 2020 | 126.29 | 126.45 | 122.62 | 125.14 | 5,247,941 | +2.58(+2.10%) |
Jun 15, 2020 | 118.75 | 122.95 | 118.10 | 122.56 | 5,158,172 | +1.15(+0.95%) |
Jun 12, 2020 | 123.44 | 123.87 | 118.95 | 121.41 | 6,188,688 | +1.19(+0.99%) |
Jun 11, 2020 | 122.80 | 124.63 | 119.93 | 120.22 | 7,089,974 | -6.64(-5.24%) |
Jun 10, 2020 | 128.57 | 128.59 | 126.73 | 126.86 | 4,018,178 | -1.20(-0.94%) |
Jun 09, 2020 | 127.94 | 128.78 | 127.13 | 128.07 | 4,485,517 | -1.01(-0.78%) |
Jun 08, 2020 | 127.87 | 129.12 | 127.87 | 129.07 | 3,613,078 | +1.94(+1.52%) |
Jun 05, 2020 | 127.12 | 127.85 | 126.49 | 127.14 | 6,033,731 | +2.97(+2.40%) |
Jun 04, 2020 | 124.50 | 125.26 | 123.50 | 124.16 | 5,147,015 | -0.63(-0.50%) |
Jun 03, 2020 | 123.08 | 125.18 | 123.08 | 124.79 | 5,709,920 | +2.31(+1.89%) |
Jun 02, 2020 | 121.98 | 122.48 | 121.35 | 122.48 | 4,363,461 | +1.04(+0.85%) |