Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 130.25 | 130.38 | 127.98 | 128.66 | 3,128,505 | -2.08(-1.59%) |
Aug 28, 2020 | 130.37 | 130.83 | 128.92 | 130.74 | 1,167,051 | +0.31(+0.23%) |
Aug 27, 2020 | 130.88 | 131.77 | 129.53 | 130.43 | 1,879,091 | +1.29(+1.00%) |
Aug 26, 2020 | 130.44 | 131.23 | 128.64 | 129.14 | 1,950,379 | -1.34(-1.03%) |
Aug 25, 2020 | 130.50 | 132.13 | 129.65 | 130.48 | 2,072,748 | +0.37(+0.28%) |
Aug 24, 2020 | 128.23 | 130.16 | 127.31 | 130.11 | 1,500,144 | +2.39(+1.87%) |
Aug 21, 2020 | 128.62 | 128.62 | 126.81 | 127.72 | 1,941,229 | -0.99(-0.77%) |
Aug 20, 2020 | 127.27 | 129.02 | 127.06 | 128.71 | 1,416,588 | +0.23(+0.18%) |
Aug 19, 2020 | 129.40 | 129.97 | 127.85 | 128.48 | 1,598,859 | -0.97(-0.75%) |
Aug 18, 2020 | 129.96 | 130.23 | 128.52 | 129.45 | 2,246,546 | +0.27(+0.21%) |
Aug 17, 2020 | 128.80 | 130.18 | 128.65 | 129.18 | 1,685,432 | +0.65(+0.50%) |
Aug 14, 2020 | 128.81 | 129.59 | 127.62 | 128.53 | 2,394,752 | -0.28(-0.22%) |
Aug 13, 2020 | 128.60 | 130.00 | 128.56 | 128.81 | 2,555,617 | -0.30(-0.23%) |
Aug 12, 2020 | 128.44 | 129.76 | 128.27 | 129.11 | 2,903,941 | +1.37(+1.07%) |
Aug 11, 2020 | 127.56 | 129.53 | 126.53 | 127.74 | 2,608,194 | -0.07(-0.05%) |
Aug 10, 2020 | 127.54 | 128.45 | 126.19 | 127.81 | 2,711,300 | +0.17(+0.13%) |
Aug 07, 2020 | 126.70 | 128.55 | 126.38 | 127.64 | 3,341,475 | +1.36(+1.08%) |
Aug 06, 2020 | 124.38 | 126.69 | 124.36 | 126.28 | 2,333,366 | +1.62(+1.30%) |
Aug 05, 2020 | 126.35 | 127.87 | 124.42 | 124.66 | 2,554,482 | -1.82(-1.44%) |
Aug 04, 2020 | 123.90 | 126.53 | 123.89 | 126.48 | 2,610,996 | +2.11(+1.70%) |
Aug 03, 2020 | 123.36 | 124.86 | 122.30 | 124.37 | 3,202,482 | +1.43(+1.17%) |
Jul 31, 2020 | 123.63 | 124.44 | 120.10 | 122.94 | 3,684,942 | +0.02(+0.01%) |
Jul 30, 2020 | 124.20 | 124.63 | 122.35 | 122.92 | 9,134,318 | -3.91(-3.08%) |
Jul 29, 2020 | 129.43 | 130.75 | 125.20 | 126.83 | 5,652,188 | -8.81(-6.50%) |
Jul 28, 2020 | 134.91 | 136.71 | 134.46 | 135.65 | 2,202,630 | +0.86(+0.64%) |
Jul 27, 2020 | 134.35 | 135.64 | 133.34 | 134.79 | 1,548,782 | +0.27(+0.20%) |
Jul 24, 2020 | 136.51 | 136.90 | 134.03 | 134.52 | 1,068,454 | -1.42(-1.05%) |
Jul 23, 2020 | 136.50 | 137.79 | 135.31 | 135.94 | 1,141,926 | -0.66(-0.48%) |
Jul 22, 2020 | 137.08 | 137.08 | 135.73 | 136.60 | 1,185,055 | +0.54(+0.39%) |
Jul 21, 2020 | 136.77 | 138.14 | 135.44 | 136.06 | 1,251,585 | -0.32(-0.24%) |
Jul 20, 2020 | 136.51 | 137.18 | 134.73 | 136.39 | 1,347,751 | -0.14(-0.10%) |
Jul 17, 2020 | 136.21 | 137.27 | 134.87 | 136.53 | 1,135,483 | +1.31(+0.97%) |
Jul 16, 2020 | 136.29 | 136.58 | 134.47 | 135.21 | 1,297,083 | -2.24(-1.63%) |
Jul 15, 2020 | 134.99 | 138.10 | 134.82 | 137.45 | 1,810,994 | +2.89(+2.14%) |
Jul 14, 2020 | 134.57 | 134.67 | 131.45 | 134.57 | 2,729,354 | +0.00(+0.00%) |
Jul 13, 2020 | 136.44 | 137.94 | 134.19 | 134.57 | 1,704,775 | -1.56(-1.15%) |
Jul 10, 2020 | 134.12 | 136.25 | 133.78 | 136.13 | 1,003,696 | +1.33(+0.99%) |
Jul 09, 2020 | 136.51 | 136.51 | 133.30 | 134.80 | 1,456,341 | -2.19(-1.60%) |
Jul 08, 2020 | 135.97 | 137.10 | 135.30 | 136.99 | 1,396,634 | +1.02(+0.75%) |
Jul 07, 2020 | 138.73 | 139.66 | 135.70 | 135.97 | 1,403,559 | -3.45(-2.47%) |
Jul 06, 2020 | 141.00 | 141.21 | 138.80 | 139.42 | 1,588,854 | +0.17(+0.13%) |
Jul 02, 2020 | 139.50 | 140.72 | 138.71 | 139.25 | 1,315,378 | +1.32(+0.96%) |
Jul 01, 2020 | 138.03 | 139.16 | 137.48 | 137.92 | 1,493,337 | +0.20(+0.15%) |
Jun 30, 2020 | 136.39 | 138.35 | 135.14 | 137.72 | 1,790,343 | +2.32(+1.71%) |
Jun 29, 2020 | 135.29 | 135.97 | 133.41 | 135.40 | 1,108,102 | +1.54(+1.15%) |
Jun 26, 2020 | 136.21 | 136.39 | 133.11 | 133.86 | 2,774,977 | -2.53(-1.85%) |
Jun 25, 2020 | 133.66 | 136.63 | 133.05 | 136.39 | 1,249,938 | +2.41(+1.80%) |
Jun 24, 2020 | 137.72 | 138.37 | 133.46 | 133.97 | 1,985,990 | -5.25(-3.77%) |
Jun 23, 2020 | 140.25 | 140.74 | 138.85 | 139.23 | 1,885,553 | +0.04(+0.03%) |
Jun 22, 2020 | 137.36 | 139.27 | 136.29 | 139.19 | 1,877,658 | +1.37(+0.99%) |
Jun 19, 2020 | 142.75 | 143.37 | 137.48 | 137.82 | 2,429,240 | -2.53(-1.80%) |
Jun 18, 2020 | 138.51 | 140.43 | 137.73 | 140.35 | 1,334,463 | +0.97(+0.70%) |
Jun 17, 2020 | 140.22 | 141.13 | 138.83 | 139.38 | 1,330,915 | -1.02(-0.73%) |
Jun 16, 2020 | 140.79 | 141.81 | 137.87 | 140.39 | 1,796,865 | +4.15(+3.05%) |
Jun 15, 2020 | 132.10 | 137.31 | 131.75 | 136.24 | 1,897,059 | +0.26(+0.19%) |
Jun 12, 2020 | 136.44 | 137.80 | 132.35 | 135.98 | 2,947,088 | +3.72(+2.81%) |
Jun 11, 2020 | 141.49 | 142.64 | 132.10 | 132.26 | 3,159,146 | -11.23(-7.83%) |
Jun 10, 2020 | 145.05 | 145.49 | 141.57 | 143.49 | 1,838,646 | -1.52(-1.05%) |
Jun 09, 2020 | 147.82 | 147.82 | 144.39 | 145.01 | 2,050,559 | -3.18(-2.15%) |
Jun 08, 2020 | 146.54 | 148.33 | 145.56 | 148.19 | 2,468,914 | +0.94(+0.64%) |
Jun 05, 2020 | 141.89 | 148.10 | 141.22 | 147.25 | 3,637,287 | +9.34(+6.77%) |
Jun 04, 2020 | 137.83 | 139.73 | 137.16 | 137.91 | 2,268,845 | -1.57(-1.13%) |
Jun 03, 2020 | 137.75 | 140.00 | 136.98 | 139.48 | 2,283,929 | +3.15(+2.31%) |
Jun 02, 2020 | 133.71 | 136.39 | 133.35 | 136.33 | 3,132,799 | +2.48(+1.86%) |