Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.68 | 146.68 | 144.98 | 145.12 | 4,050,366 | -1.56(-1.06%) |
Aug 28, 2020 | 145.35 | 146.73 | 144.61 | 146.68 | 2,611,495 | +1.22(+0.84%) |
Aug 27, 2020 | 143.11 | 145.70 | 142.05 | 145.46 | 4,222,264 | +3.18(+2.24%) |
Aug 26, 2020 | 140.21 | 142.90 | 139.19 | 142.27 | 4,844,067 | +2.42(+1.73%) |
Aug 25, 2020 | 136.57 | 139.94 | 135.48 | 139.85 | 2,753,933 | +3.56(+2.61%) |
Aug 24, 2020 | 137.78 | 137.79 | 134.90 | 136.29 | 3,270,091 | -0.12(-0.09%) |
Aug 21, 2020 | 135.95 | 137.07 | 135.36 | 136.41 | 3,440,692 | +0.54(+0.40%) |
Aug 20, 2020 | 136.25 | 136.75 | 135.36 | 135.88 | 3,634,791 | -1.32(-0.96%) |
Aug 19, 2020 | 139.49 | 139.49 | 137.04 | 137.19 | 3,846,427 | -1.15(-0.83%) |
Aug 18, 2020 | 139.40 | 139.50 | 137.40 | 138.35 | 3,942,638 | -0.44(-0.32%) |
Aug 17, 2020 | 139.09 | 140.03 | 138.34 | 138.79 | 2,735,149 | +0.38(+0.27%) |
Aug 14, 2020 | 139.62 | 139.78 | 137.76 | 138.41 | 1,818,993 | -1.27(-0.91%) |
Aug 13, 2020 | 137.33 | 140.08 | 137.33 | 139.69 | 2,967,633 | +1.33(+0.96%) |
Aug 12, 2020 | 138.28 | 139.40 | 137.71 | 138.36 | 2,304,025 | +0.74(+0.54%) |
Aug 11, 2020 | 140.86 | 141.00 | 137.29 | 137.62 | 2,955,501 | -2.99(-2.13%) |
Aug 10, 2020 | 142.38 | 142.79 | 139.72 | 140.61 | 3,523,643 | -1.56(-1.10%) |
Aug 07, 2020 | 140.68 | 142.36 | 139.88 | 142.17 | 3,513,560 | +0.75(+0.53%) |
Aug 06, 2020 | 140.28 | 142.08 | 139.95 | 141.42 | 4,570,534 | +0.48(+0.34%) |
Aug 05, 2020 | 142.84 | 143.22 | 139.51 | 140.94 | 6,720,413 | -0.67(-0.48%) |
Aug 04, 2020 | 141.16 | 143.59 | 139.49 | 141.61 | 6,291,168 | -1.66(-1.16%) |
Aug 03, 2020 | 141.53 | 143.69 | 141.30 | 143.27 | 4,667,424 | +2.52(+1.79%) |
Jul 31, 2020 | 139.39 | 140.84 | 138.71 | 140.75 | 3,705,656 | +1.07(+0.76%) |
Jul 30, 2020 | 137.19 | 139.99 | 136.62 | 139.69 | 2,804,007 | +0.45(+0.32%) |
Jul 29, 2020 | 137.27 | 139.66 | 136.52 | 139.23 | 2,353,383 | +2.02(+1.47%) |
Jul 28, 2020 | 137.53 | 138.62 | 136.99 | 137.21 | 1,914,829 | -0.78(-0.57%) |
Jul 27, 2020 | 138.15 | 139.23 | 136.92 | 137.99 | 2,841,830 | -0.25(-0.18%) |
Jul 24, 2020 | 138.57 | 139.13 | 137.26 | 138.24 | 2,532,079 | -1.24(-0.89%) |
Jul 23, 2020 | 139.41 | 142.54 | 138.71 | 139.48 | 3,487,271 | +0.21(+0.15%) |
Jul 22, 2020 | 138.30 | 139.45 | 137.75 | 139.27 | 2,165,202 | +1.32(+0.96%) |
Jul 21, 2020 | 137.08 | 138.72 | 136.60 | 137.95 | 3,547,182 | +1.78(+1.31%) |
Jul 20, 2020 | 135.07 | 136.58 | 133.91 | 136.17 | 2,420,503 | +1.04(+0.77%) |
Jul 17, 2020 | 134.14 | 135.85 | 133.17 | 135.13 | 2,147,574 | +1.56(+1.17%) |
Jul 16, 2020 | 134.24 | 134.62 | 132.93 | 133.58 | 1,907,938 | -1.52(-1.13%) |
Jul 15, 2020 | 132.81 | 135.58 | 132.33 | 135.10 | 4,615,413 | +3.86(+2.94%) |
Jul 14, 2020 | 129.86 | 131.28 | 128.17 | 131.24 | 3,742,718 | +0.90(+0.69%) |
Jul 13, 2020 | 132.88 | 133.46 | 129.97 | 130.33 | 3,606,375 | -1.35(-1.02%) |
Jul 10, 2020 | 130.31 | 131.87 | 129.52 | 131.68 | 2,072,523 | +1.05(+0.80%) |
Jul 09, 2020 | 131.90 | 132.34 | 128.98 | 130.63 | 4,561,160 | -0.97(-0.74%) |
Jul 08, 2020 | 131.64 | 132.36 | 130.21 | 131.60 | 4,582,564 | +0.29(+0.22%) |
Jul 07, 2020 | 131.36 | 133.74 | 130.50 | 131.31 | 3,664,551 | -0.99(-0.75%) |
Jul 06, 2020 | 133.88 | 133.88 | 131.51 | 132.31 | 2,428,836 | +0.72(+0.55%) |
Jul 02, 2020 | 133.28 | 134.19 | 131.28 | 131.59 | 2,089,051 | -0.08(-0.06%) |
Jul 01, 2020 | 129.43 | 132.43 | 128.62 | 131.66 | 3,429,887 | +2.66(+2.07%) |
Jun 30, 2020 | 126.18 | 129.75 | 125.73 | 129.00 | 3,923,245 | +2.81(+2.23%) |
Jun 29, 2020 | 126.65 | 126.78 | 124.47 | 126.19 | 3,571,926 | +0.64(+0.51%) |
Jun 26, 2020 | 127.71 | 128.53 | 125.27 | 125.55 | 11,269,671 | -2.66(-2.08%) |
Jun 25, 2020 | 127.95 | 128.91 | 126.44 | 128.22 | 3,396,785 | +0.94(+0.74%) |
Jun 24, 2020 | 132.01 | 132.70 | 126.77 | 127.28 | 6,040,580 | -5.44(-4.10%) |
Jun 23, 2020 | 135.35 | 135.35 | 132.27 | 132.72 | 2,392,703 | -0.95(-0.71%) |
Jun 22, 2020 | 130.50 | 133.96 | 130.03 | 133.67 | 3,295,955 | +3.80(+2.93%) |
Jun 19, 2020 | 136.88 | 137.38 | 129.87 | 129.87 | 6,553,115 | -4.76(-3.54%) |
Jun 18, 2020 | 132.61 | 135.56 | 132.61 | 134.63 | 2,154,023 | +1.31(+0.98%) |
Jun 17, 2020 | 133.30 | 135.84 | 132.99 | 133.33 | 3,726,651 | -1.91(-1.42%) |
Jun 16, 2020 | 136.04 | 137.57 | 133.83 | 135.24 | 5,465,841 | +3.02(+2.28%) |
Jun 15, 2020 | 129.16 | 133.47 | 128.64 | 132.22 | 5,120,442 | +0.35(+0.26%) |
Jun 12, 2020 | 132.11 | 133.24 | 128.96 | 131.87 | 3,633,412 | +2.74(+2.12%) |
Jun 11, 2020 | 132.91 | 133.74 | 129.11 | 129.13 | 3,700,659 | -6.39(-4.71%) |
Jun 10, 2020 | 136.16 | 136.83 | 134.02 | 135.52 | 2,903,921 | -0.14(-0.11%) |
Jun 09, 2020 | 136.28 | 137.28 | 135.38 | 135.66 | 2,420,103 | -1.15(-0.84%) |
Jun 08, 2020 | 136.67 | 137.61 | 134.85 | 136.81 | 3,266,997 | -0.48(-0.35%) |
Jun 05, 2020 | 132.92 | 137.43 | 131.19 | 137.29 | 5,127,698 | +6.53(+4.99%) |
Jun 04, 2020 | 133.26 | 133.87 | 128.97 | 130.77 | 4,877,671 | -3.17(-2.36%) |
Jun 03, 2020 | 133.92 | 134.35 | 132.28 | 133.94 | 3,405,781 | +0.59(+0.44%) |
Jun 02, 2020 | 133.87 | 134.32 | 132.13 | 133.35 | 6,174,920 | +0.09(+0.06%) |