Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 151.26 | 151.26 | 149.76 | 149.89 | 1,612,291 | -0.99(-0.65%) |
Aug 28, 2020 | 151.25 | 151.55 | 149.41 | 150.88 | 1,431,433 | +0.49(+0.33%) |
Aug 27, 2020 | 149.88 | 151.92 | 149.41 | 150.39 | 1,571,590 | +1.01(+0.68%) |
Aug 26, 2020 | 148.61 | 149.97 | 147.87 | 149.37 | 1,611,363 | +0.29(+0.19%) |
Aug 25, 2020 | 149.29 | 150.32 | 148.30 | 149.08 | 1,352,575 | -0.25(-0.17%) |
Aug 24, 2020 | 148.39 | 149.59 | 147.46 | 149.33 | 1,166,420 | +1.15(+0.78%) |
Aug 21, 2020 | 148.12 | 148.58 | 146.93 | 148.18 | 1,435,539 | +0.58(+0.39%) |
Aug 20, 2020 | 145.74 | 148.24 | 145.36 | 147.60 | 1,234,031 | +0.84(+0.57%) |
Aug 19, 2020 | 148.96 | 149.01 | 145.95 | 146.76 | 1,534,850 | -1.37(-0.93%) |
Aug 18, 2020 | 149.24 | 150.17 | 146.95 | 148.14 | 1,603,528 | -0.68(-0.46%) |
Aug 17, 2020 | 145.95 | 149.01 | 145.78 | 148.82 | 2,261,355 | +2.70(+1.85%) |
Aug 14, 2020 | 144.13 | 146.79 | 144.10 | 146.12 | 1,273,858 | +1.59(+1.10%) |
Aug 13, 2020 | 144.11 | 145.31 | 142.96 | 144.52 | 1,368,181 | -0.33(-0.23%) |
Aug 12, 2020 | 144.79 | 146.80 | 144.42 | 144.86 | 1,839,741 | +1.57(+1.10%) |
Aug 11, 2020 | 142.10 | 144.26 | 141.29 | 143.29 | 2,307,652 | +2.37(+1.68%) |
Aug 10, 2020 | 142.82 | 143.42 | 139.62 | 140.92 | 2,336,706 | -1.53(-1.08%) |
Aug 07, 2020 | 139.50 | 143.21 | 138.20 | 142.45 | 2,233,622 | +2.70(+1.93%) |
Aug 06, 2020 | 138.48 | 140.12 | 138.24 | 139.75 | 2,120,430 | +0.68(+0.49%) |
Aug 05, 2020 | 139.90 | 140.28 | 138.75 | 139.07 | 1,303,704 | +0.03(+0.02%) |
Aug 04, 2020 | 138.51 | 139.78 | 138.18 | 139.03 | 2,157,901 | +0.11(+0.08%) |
Aug 03, 2020 | 141.55 | 141.98 | 138.36 | 138.92 | 2,611,872 | -2.71(-1.91%) |
Jul 31, 2020 | 139.78 | 141.75 | 139.12 | 141.63 | 2,164,984 | +2.62(+1.89%) |
Jul 30, 2020 | 138.91 | 140.06 | 137.81 | 139.01 | 3,087,535 | -1.52(-1.08%) |
Jul 29, 2020 | 141.00 | 143.00 | 139.61 | 140.53 | 2,546,340 | -0.95(-0.68%) |
Jul 28, 2020 | 143.18 | 143.49 | 140.44 | 141.48 | 2,177,093 | -1.28(-0.90%) |
Jul 27, 2020 | 143.01 | 144.25 | 142.04 | 142.76 | 1,937,700 | -1.07(-0.74%) |
Jul 24, 2020 | 144.04 | 144.76 | 143.03 | 143.82 | 1,460,883 | -0.16(-0.11%) |
Jul 23, 2020 | 145.61 | 146.32 | 143.59 | 143.99 | 1,660,613 | -1.17(-0.80%) |
Jul 22, 2020 | 142.73 | 145.26 | 142.36 | 145.15 | 1,444,282 | +1.78(+1.24%) |
Jul 21, 2020 | 144.08 | 145.35 | 143.06 | 143.37 | 1,677,243 | +0.27(+0.19%) |
Jul 20, 2020 | 140.68 | 143.57 | 140.68 | 143.10 | 1,323,010 | +1.09(+0.77%) |
Jul 17, 2020 | 142.79 | 143.33 | 141.62 | 142.01 | 1,876,468 | -0.50(-0.35%) |
Jul 16, 2020 | 143.23 | 143.72 | 141.12 | 142.51 | 1,602,871 | -1.38(-0.96%) |
Jul 15, 2020 | 143.45 | 144.17 | 141.73 | 143.89 | 1,947,166 | +2.79(+1.98%) |
Jul 14, 2020 | 141.77 | 142.01 | 139.83 | 141.11 | 1,853,881 | +0.31(+0.22%) |
Jul 13, 2020 | 141.25 | 144.07 | 140.51 | 140.80 | 1,774,675 | +0.52(+0.37%) |
Jul 10, 2020 | 141.83 | 142.24 | 139.80 | 140.28 | 2,294,047 | -0.80(-0.57%) |
Jul 09, 2020 | 142.37 | 143.15 | 139.97 | 141.08 | 1,569,864 | -2.17(-1.52%) |
Jul 08, 2020 | 140.71 | 144.18 | 140.65 | 143.25 | 1,784,931 | +2.10(+1.49%) |
Jul 07, 2020 | 139.98 | 142.12 | 139.68 | 141.15 | 1,912,523 | -0.16(-0.11%) |
Jul 06, 2020 | 141.76 | 143.01 | 140.12 | 141.31 | 2,521,920 | +0.45(+0.32%) |
Jul 02, 2020 | 145.52 | 146.03 | 140.53 | 140.86 | 1,846,666 | -3.09(-2.15%) |
Jul 01, 2020 | 137.86 | 144.99 | 137.70 | 143.95 | 3,415,391 | +5.42(+3.91%) |
Jun 30, 2020 | 139.31 | 139.34 | 137.52 | 138.53 | 3,139,975 | +0.45(+0.33%) |
Jun 29, 2020 | 139.84 | 139.87 | 137.31 | 138.08 | 2,891,897 | -0.38(-0.27%) |
Jun 26, 2020 | 143.13 | 143.37 | 137.42 | 138.46 | 3,726,536 | -5.32(-3.70%) |
Jun 25, 2020 | 142.06 | 143.94 | 140.25 | 143.77 | 3,498,637 | +1.04(+0.73%) |
Jun 24, 2020 | 145.99 | 146.55 | 141.42 | 142.73 | 2,749,451 | -5.18(-3.50%) |
Jun 23, 2020 | 150.85 | 150.85 | 147.28 | 147.91 | 2,077,836 | -1.31(-0.88%) |
Jun 22, 2020 | 148.72 | 149.65 | 147.11 | 149.23 | 1,881,360 | -0.37(-0.24%) |
Jun 19, 2020 | 152.30 | 153.29 | 148.56 | 149.59 | 3,589,729 | -0.68(-0.45%) |
Jun 18, 2020 | 151.38 | 152.66 | 149.76 | 150.28 | 1,381,734 | -1.74(-1.14%) |
Jun 17, 2020 | 151.11 | 152.89 | 149.35 | 152.01 | 2,179,032 | +1.92(+1.28%) |
Jun 16, 2020 | 152.13 | 152.68 | 148.49 | 150.10 | 2,711,701 | +1.24(+0.84%) |
Jun 15, 2020 | 146.21 | 149.82 | 145.90 | 148.85 | 2,308,471 | -0.06(-0.04%) |
Jun 12, 2020 | 151.48 | 151.65 | 146.66 | 148.91 | 3,543,735 | +0.46(+0.31%) |
Jun 11, 2020 | 158.19 | 158.31 | 148.32 | 148.45 | 3,436,201 | -12.38(-7.70%) |
Jun 10, 2020 | 162.05 | 162.78 | 160.18 | 160.83 | 2,826,984 | -2.04(-1.26%) |
Jun 09, 2020 | 160.65 | 163.89 | 160.32 | 162.87 | 3,636,101 | +0.17(+0.10%) |
Jun 08, 2020 | 163.17 | 163.65 | 159.56 | 162.70 | 2,383,752 | -0.33(-0.20%) |
Jun 05, 2020 | 159.64 | 164.55 | 159.20 | 163.03 | 3,574,599 | +6.47(+4.14%) |
Jun 04, 2020 | 157.63 | 157.98 | 154.24 | 156.56 | 1,926,116 | -1.49(-0.94%) |
Jun 03, 2020 | 153.06 | 158.57 | 151.90 | 158.04 | 2,589,314 | +6.35(+4.18%) |
Jun 02, 2020 | 154.39 | 154.65 | 149.64 | 151.70 | 2,696,380 | -3.00(-1.94%) |