Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 152.15 | 152.15 | 150.64 | 150.77 | 1,602,924 | -0.99(-0.65%) |
Aug 28, 2020 | 152.13 | 152.43 | 150.29 | 151.76 | 1,423,117 | +0.50(+0.33%) |
Aug 27, 2020 | 150.75 | 152.81 | 150.28 | 151.27 | 1,562,460 | +1.02(+0.68%) |
Aug 26, 2020 | 149.48 | 150.85 | 148.74 | 150.25 | 1,602,002 | +0.29(+0.19%) |
Aug 25, 2020 | 150.16 | 151.20 | 149.16 | 149.95 | 1,344,717 | -0.25(-0.17%) |
Aug 24, 2020 | 149.26 | 150.47 | 148.32 | 150.20 | 1,159,644 | +1.16(+0.78%) |
Aug 21, 2020 | 148.99 | 149.45 | 147.78 | 149.04 | 1,427,200 | +0.58(+0.39%) |
Aug 20, 2020 | 146.59 | 149.10 | 146.21 | 148.46 | 1,226,862 | +0.84(+0.57%) |
Aug 19, 2020 | 149.83 | 149.88 | 146.80 | 147.62 | 1,525,934 | -1.38(-0.93%) |
Aug 18, 2020 | 150.11 | 151.05 | 147.81 | 149.00 | 1,594,213 | -0.69(-0.46%) |
Aug 17, 2020 | 146.80 | 149.88 | 146.63 | 149.69 | 2,248,218 | +2.72(+1.85%) |
Aug 14, 2020 | 144.97 | 147.65 | 144.94 | 146.97 | 1,266,457 | +1.60(+1.10%) |
Aug 13, 2020 | 144.95 | 146.16 | 143.79 | 145.37 | 1,360,233 | -0.33(-0.23%) |
Aug 12, 2020 | 145.63 | 147.66 | 145.26 | 145.70 | 1,829,053 | +1.58(+1.09%) |
Aug 11, 2020 | 142.93 | 145.10 | 142.12 | 144.12 | 2,294,245 | +2.38(+1.68%) |
Aug 10, 2020 | 143.65 | 144.26 | 140.44 | 141.74 | 2,323,131 | -1.54(-1.08%) |
Aug 07, 2020 | 140.32 | 144.05 | 139.01 | 143.28 | 2,220,646 | +2.72(+1.93%) |
Aug 06, 2020 | 139.29 | 140.94 | 139.05 | 140.57 | 2,108,111 | +0.69(+0.49%) |
Aug 05, 2020 | 140.72 | 141.10 | 139.56 | 139.88 | 1,296,130 | +0.03(+0.02%) |
Aug 04, 2020 | 139.32 | 140.59 | 138.99 | 139.85 | 2,145,365 | +0.11(+0.08%) |
Aug 03, 2020 | 142.38 | 142.81 | 139.17 | 139.74 | 2,596,699 | -2.73(-1.91%) |
Jul 31, 2020 | 140.59 | 142.57 | 139.93 | 142.46 | 2,152,406 | +2.64(+1.89%) |
Jul 30, 2020 | 139.72 | 140.88 | 138.61 | 139.82 | 3,069,598 | -1.53(-1.08%) |
Jul 29, 2020 | 141.82 | 143.83 | 140.43 | 141.35 | 2,531,547 | -0.96(-0.67%) |
Jul 28, 2020 | 144.01 | 144.33 | 141.26 | 142.31 | 2,164,446 | -1.29(-0.90%) |
Jul 27, 2020 | 143.84 | 145.09 | 142.87 | 143.59 | 1,926,443 | -1.07(-0.74%) |
Jul 24, 2020 | 144.88 | 145.61 | 143.87 | 144.66 | 1,452,396 | -0.16(-0.11%) |
Jul 23, 2020 | 146.46 | 147.18 | 144.43 | 144.83 | 1,650,966 | -1.17(-0.80%) |
Jul 22, 2020 | 143.57 | 146.11 | 143.19 | 146.00 | 1,435,891 | +1.79(+1.24%) |
Jul 21, 2020 | 144.92 | 146.20 | 143.89 | 144.21 | 1,667,499 | +0.27(+0.19%) |
Jul 20, 2020 | 141.50 | 144.41 | 141.50 | 143.94 | 1,315,324 | +1.10(+0.77%) |
Jul 17, 2020 | 143.63 | 144.17 | 142.45 | 142.84 | 1,865,566 | -0.51(-0.35%) |
Jul 16, 2020 | 144.06 | 144.56 | 141.95 | 143.34 | 1,593,560 | -1.39(-0.96%) |
Jul 15, 2020 | 144.29 | 145.02 | 142.56 | 144.73 | 1,935,854 | +2.80(+1.97%) |
Jul 14, 2020 | 142.60 | 142.84 | 140.64 | 141.93 | 1,843,111 | +0.31(+0.22%) |
Jul 13, 2020 | 142.08 | 144.91 | 141.33 | 141.62 | 1,764,365 | +0.52(+0.37%) |
Jul 10, 2020 | 142.66 | 143.07 | 140.62 | 141.10 | 2,280,720 | -0.81(-0.57%) |
Jul 09, 2020 | 143.20 | 143.99 | 140.79 | 141.90 | 1,560,744 | -2.19(-1.52%) |
Jul 08, 2020 | 141.53 | 145.03 | 141.47 | 144.09 | 1,774,561 | +2.12(+1.49%) |
Jul 07, 2020 | 140.80 | 142.95 | 140.50 | 141.97 | 1,901,413 | -0.16(-0.11%) |
Jul 06, 2020 | 142.59 | 143.85 | 140.94 | 142.14 | 2,507,269 | +0.45(+0.32%) |
Jul 02, 2020 | 146.37 | 146.88 | 141.35 | 141.68 | 1,835,938 | -3.11(-2.15%) |
Jul 01, 2020 | 138.66 | 145.84 | 138.50 | 144.79 | 3,395,549 | +5.45(+3.91%) |
Jun 30, 2020 | 140.12 | 140.16 | 138.32 | 139.34 | 3,121,733 | +0.45(+0.33%) |
Jun 29, 2020 | 140.66 | 140.69 | 138.12 | 138.89 | 2,875,097 | -0.38(-0.27%) |
Jun 26, 2020 | 143.96 | 144.21 | 138.23 | 139.26 | 3,704,887 | -5.35(-3.70%) |
Jun 25, 2020 | 142.89 | 144.78 | 141.06 | 144.61 | 3,478,312 | +1.04(+0.73%) |
Jun 24, 2020 | 146.84 | 147.41 | 142.25 | 143.57 | 2,733,478 | -5.21(-3.50%) |
Jun 23, 2020 | 151.73 | 151.73 | 148.14 | 148.78 | 2,065,765 | -1.32(-0.88%) |
Jun 22, 2020 | 149.59 | 150.52 | 147.97 | 150.10 | 1,870,431 | -0.37(-0.25%) |
Jun 19, 2020 | 153.19 | 154.19 | 149.42 | 150.47 | 3,568,874 | -0.69(-0.45%) |
Jun 18, 2020 | 152.27 | 153.56 | 150.64 | 151.15 | 1,373,707 | -1.75(-1.14%) |
Jun 17, 2020 | 152.00 | 153.79 | 150.22 | 152.90 | 2,166,373 | +1.93(+1.28%) |
Jun 16, 2020 | 153.02 | 153.57 | 149.35 | 150.97 | 2,695,947 | +1.25(+0.84%) |
Jun 15, 2020 | 147.06 | 150.70 | 146.75 | 149.72 | 2,295,060 | -0.06(-0.04%) |
Jun 12, 2020 | 152.36 | 152.53 | 147.52 | 149.78 | 3,523,148 | +0.46(+0.31%) |
Jun 11, 2020 | 159.12 | 159.24 | 149.18 | 149.32 | 3,416,238 | -12.45(-7.69%) |
Jun 10, 2020 | 162.99 | 163.73 | 161.12 | 161.77 | 2,810,561 | -2.06(-1.26%) |
Jun 09, 2020 | 161.59 | 164.84 | 161.26 | 163.82 | 3,614,978 | +0.17(+0.11%) |
Jun 08, 2020 | 164.12 | 164.60 | 160.49 | 163.65 | 2,369,904 | -0.33(-0.20%) |
Jun 05, 2020 | 160.57 | 165.51 | 160.13 | 163.99 | 3,553,833 | +6.51(+4.14%) |
Jun 04, 2020 | 158.55 | 158.90 | 155.14 | 157.47 | 1,914,927 | -1.49(-0.94%) |
Jun 03, 2020 | 153.95 | 159.50 | 152.79 | 158.97 | 2,574,272 | +6.38(+4.18%) |
Jun 02, 2020 | 155.29 | 155.55 | 150.51 | 152.58 | 2,680,715 | -3.02(-1.94%) |