Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 142.55 | 146.21 | 139.54 | 143.97 | 1,348,572 | +1.42(+1.00%) |
Aug 28, 2020 | 143.11 | 143.31 | 141.04 | 142.55 | 664,027 | +0.05(+0.03%) |
Aug 27, 2020 | 144.56 | 144.56 | 142.34 | 142.50 | 513,753 | -1.62(-1.12%) |
Aug 26, 2020 | 143.47 | 145.14 | 143.18 | 144.12 | 624,992 | +0.39(+0.27%) |
Aug 25, 2020 | 144.84 | 144.84 | 141.80 | 143.74 | 570,225 | -1.00(-0.69%) |
Aug 24, 2020 | 144.59 | 145.50 | 142.32 | 144.73 | 691,087 | +0.95(+0.66%) |
Aug 21, 2020 | 144.65 | 145.82 | 143.29 | 143.78 | 756,856 | -1.22(-0.84%) |
Aug 20, 2020 | 146.72 | 147.39 | 144.66 | 145.01 | 1,172,780 | -3.10(-2.10%) |
Aug 19, 2020 | 150.29 | 150.90 | 146.38 | 148.11 | 1,399,988 | -1.88(-1.25%) |
Aug 18, 2020 | 157.04 | 157.04 | 147.10 | 149.99 | 2,783,335 | +1.70(+1.15%) |
Aug 17, 2020 | 147.44 | 148.73 | 146.43 | 148.29 | 2,217,841 | +2.16(+1.47%) |
Aug 14, 2020 | 142.86 | 146.73 | 142.86 | 146.13 | 1,227,191 | +2.46(+1.71%) |
Aug 13, 2020 | 142.27 | 144.48 | 141.66 | 143.67 | 745,148 | +1.58(+1.11%) |
Aug 12, 2020 | 141.45 | 143.68 | 141.33 | 142.10 | 739,894 | +2.16(+1.54%) |
Aug 11, 2020 | 142.76 | 143.17 | 139.81 | 139.94 | 830,338 | -1.27(-0.90%) |
Aug 10, 2020 | 140.46 | 142.04 | 139.95 | 141.22 | 646,439 | +1.24(+0.89%) |
Aug 07, 2020 | 139.00 | 141.11 | 138.87 | 139.97 | 1,546,502 | +0.13(+0.09%) |
Aug 06, 2020 | 139.03 | 140.73 | 138.71 | 139.84 | 430,367 | +0.10(+0.07%) |
Aug 05, 2020 | 141.13 | 141.97 | 139.21 | 139.74 | 930,086 | -0.99(-0.70%) |
Aug 04, 2020 | 140.16 | 140.87 | 138.48 | 140.73 | 434,323 | +0.22(+0.16%) |
Aug 03, 2020 | 139.57 | 141.00 | 137.89 | 140.51 | 540,993 | +2.22(+1.61%) |
Jul 31, 2020 | 140.61 | 141.24 | 135.90 | 138.29 | 900,063 | -2.51(-1.79%) |
Jul 30, 2020 | 141.94 | 142.55 | 136.99 | 140.80 | 1,466,920 | +4.29(+3.14%) |
Jul 29, 2020 | 135.03 | 137.06 | 134.59 | 136.51 | 1,356,451 | +1.86(+1.38%) |
Jul 28, 2020 | 135.45 | 136.37 | 134.43 | 134.65 | 877,836 | -0.59(-0.44%) |
Jul 27, 2020 | 135.75 | 136.20 | 134.47 | 135.24 | 837,464 | -0.41(-0.30%) |
Jul 24, 2020 | 136.53 | 137.94 | 135.47 | 135.64 | 820,588 | -1.01(-0.74%) |
Jul 23, 2020 | 138.16 | 138.98 | 135.38 | 136.66 | 827,859 | -0.95(-0.69%) |
Jul 22, 2020 | 135.30 | 138.22 | 135.30 | 137.60 | 536,101 | +1.86(+1.37%) |
Jul 21, 2020 | 133.90 | 136.39 | 133.58 | 135.74 | 820,935 | +2.28(+1.71%) |
Jul 20, 2020 | 133.74 | 134.16 | 131.68 | 133.46 | 453,501 | +0.04(+0.03%) |
Jul 17, 2020 | 134.66 | 134.68 | 131.74 | 133.42 | 419,631 | -0.45(-0.34%) |
Jul 16, 2020 | 132.14 | 135.91 | 131.69 | 133.87 | 1,022,102 | +1.54(+1.16%) |
Jul 15, 2020 | 129.68 | 132.60 | 129.15 | 132.34 | 990,214 | +4.70(+3.68%) |
Jul 14, 2020 | 124.31 | 128.56 | 123.00 | 127.64 | 1,161,586 | +3.18(+2.55%) |
Jul 13, 2020 | 124.54 | 128.49 | 123.47 | 124.46 | 1,155,217 | +0.63(+0.51%) |
Jul 10, 2020 | 122.78 | 124.14 | 121.49 | 123.83 | 667,610 | +0.64(+0.52%) |
Jul 09, 2020 | 124.97 | 126.01 | 121.87 | 123.19 | 589,599 | -2.49(-1.98%) |
Jul 08, 2020 | 125.53 | 126.15 | 122.44 | 125.68 | 1,477,847 | -0.21(-0.17%) |
Jul 07, 2020 | 127.03 | 127.99 | 125.69 | 125.89 | 867,474 | -2.10(-1.64%) |
Jul 06, 2020 | 132.77 | 132.91 | 127.33 | 127.99 | 913,463 | -2.65(-2.03%) |
Jul 02, 2020 | 132.85 | 134.11 | 129.22 | 130.64 | 506,923 | -0.10(-0.08%) |
Jul 01, 2020 | 131.12 | 132.33 | 128.64 | 130.74 | 770,302 | -0.46(-0.35%) |
Jun 30, 2020 | 131.19 | 132.04 | 129.34 | 131.20 | 810,089 | -0.28(-0.21%) |
Jun 29, 2020 | 130.32 | 132.32 | 127.80 | 131.48 | 734,459 | +2.54(+1.97%) |
Jun 26, 2020 | 131.68 | 132.51 | 128.57 | 128.94 | 1,171,928 | -2.69(-2.04%) |
Jun 25, 2020 | 130.65 | 132.16 | 129.01 | 131.63 | 999,463 | -0.08(-0.06%) |
Jun 24, 2020 | 136.83 | 137.06 | 131.49 | 131.71 | 1,165,142 | -6.42(-4.65%) |
Jun 23, 2020 | 140.47 | 141.35 | 137.95 | 138.13 | 1,314,058 | -1.50(-1.08%) |
Jun 22, 2020 | 133.65 | 140.25 | 133.12 | 139.63 | 1,944,114 | +6.17(+4.62%) |
Jun 19, 2020 | 138.59 | 138.68 | 133.35 | 133.46 | 1,132,299 | -2.59(-1.90%) |
Jun 18, 2020 | 135.76 | 137.09 | 134.12 | 136.05 | 638,599 | -0.63(-0.46%) |
Jun 17, 2020 | 132.51 | 137.95 | 131.25 | 136.67 | 1,503,849 | +5.50(+4.19%) |
Jun 16, 2020 | 131.53 | 132.42 | 127.11 | 131.18 | 1,108,151 | +4.42(+3.49%) |
Jun 15, 2020 | 120.60 | 128.17 | 119.84 | 126.75 | 1,168,011 | +1.95(+1.56%) |
Jun 12, 2020 | 126.02 | 126.24 | 120.74 | 124.80 | 742,362 | +2.39(+1.95%) |
Jun 11, 2020 | 125.70 | 127.65 | 121.01 | 122.41 | 1,025,516 | -6.44(-4.99%) |
Jun 10, 2020 | 132.47 | 132.47 | 128.84 | 128.85 | 942,289 | -3.52(-2.66%) |
Jun 09, 2020 | 133.29 | 133.74 | 130.64 | 132.37 | 781,222 | -1.96(-1.46%) |
Jun 08, 2020 | 134.26 | 136.98 | 133.16 | 134.33 | 1,002,842 | +0.23(+0.17%) |
Jun 05, 2020 | 133.15 | 136.91 | 132.69 | 134.10 | 1,012,355 | +3.58(+2.74%) |
Jun 04, 2020 | 129.49 | 130.97 | 129.04 | 130.52 | 543,044 | -0.11(-0.08%) |
Jun 03, 2020 | 128.28 | 132.75 | 128.28 | 130.63 | 565,758 | +2.60(+2.03%) |
Jun 02, 2020 | 129.61 | 129.74 | 127.52 | 128.03 | 588,677 | -0.28(-0.22%) |