Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 155.40 | 157.07 | 154.82 | 155.64 | 1,432,712 | +0.10(+0.06%) |
Aug 28, 2020 | 154.97 | 155.72 | 154.17 | 155.54 | 952,429 | +0.38(+0.24%) |
Aug 27, 2020 | 155.54 | 156.54 | 154.15 | 155.16 | 1,153,790 | -0.15(-0.09%) |
Aug 26, 2020 | 153.19 | 155.94 | 152.84 | 155.31 | 1,972,703 | +1.15(+0.74%) |
Aug 25, 2020 | 153.59 | 154.44 | 152.28 | 154.16 | 1,106,962 | +1.77(+1.16%) |
Aug 24, 2020 | 155.30 | 155.30 | 151.86 | 152.39 | 1,770,802 | -1.56(-1.02%) |
Aug 21, 2020 | 154.34 | 154.78 | 152.81 | 153.96 | 1,295,484 | -0.16(-0.11%) |
Aug 20, 2020 | 153.63 | 154.46 | 152.71 | 154.12 | 1,880,841 | -0.04(-0.03%) |
Aug 19, 2020 | 155.58 | 156.50 | 153.96 | 154.16 | 1,107,352 | -1.55(-0.99%) |
Aug 18, 2020 | 153.12 | 156.06 | 152.71 | 155.71 | 1,518,966 | +2.67(+1.75%) |
Aug 17, 2020 | 153.52 | 154.17 | 152.44 | 153.03 | 2,435,803 | +0.36(+0.24%) |
Aug 14, 2020 | 154.25 | 154.35 | 151.40 | 152.68 | 1,831,206 | -1.77(-1.15%) |
Aug 13, 2020 | 154.25 | 155.42 | 153.65 | 154.44 | 1,227,018 | -0.48(-0.31%) |
Aug 12, 2020 | 152.93 | 156.38 | 152.52 | 154.92 | 1,426,256 | +2.36(+1.55%) |
Aug 11, 2020 | 154.44 | 155.03 | 152.30 | 152.56 | 1,169,250 | -1.13(-0.73%) |
Aug 10, 2020 | 154.89 | 155.47 | 152.81 | 153.69 | 1,433,118 | -0.77(-0.50%) |
Aug 07, 2020 | 157.44 | 157.48 | 153.03 | 154.46 | 1,559,128 | -2.38(-1.52%) |
Aug 06, 2020 | 154.05 | 159.41 | 153.33 | 156.84 | 2,128,017 | +3.51(+2.29%) |
Aug 05, 2020 | 151.66 | 153.96 | 151.44 | 153.33 | 1,645,198 | +2.02(+1.34%) |
Aug 04, 2020 | 149.71 | 151.57 | 148.92 | 151.31 | 1,730,457 | +1.10(+0.73%) |
Aug 03, 2020 | 147.95 | 151.09 | 147.50 | 150.21 | 1,956,834 | +2.75(+1.87%) |
Jul 31, 2020 | 144.66 | 147.68 | 144.34 | 147.46 | 2,314,570 | +2.50(+1.72%) |
Jul 30, 2020 | 141.96 | 145.33 | 141.94 | 144.96 | 1,161,706 | +1.48(+1.03%) |
Jul 29, 2020 | 142.30 | 144.05 | 141.97 | 143.48 | 1,089,939 | +1.57(+1.10%) |
Jul 28, 2020 | 143.00 | 143.68 | 141.66 | 141.91 | 2,322,225 | -0.91(-0.64%) |
Jul 27, 2020 | 140.18 | 142.98 | 139.73 | 142.83 | 1,292,782 | +2.62(+1.87%) |
Jul 24, 2020 | 139.71 | 140.32 | 137.93 | 140.20 | 1,249,606 | +0.15(+0.10%) |
Jul 23, 2020 | 141.46 | 142.99 | 139.63 | 140.06 | 1,081,641 | -1.01(-0.72%) |
Jul 22, 2020 | 141.36 | 142.03 | 140.04 | 141.07 | 1,050,132 | +0.10(+0.07%) |
Jul 21, 2020 | 142.42 | 142.90 | 140.15 | 140.97 | 1,707,105 | -0.93(-0.66%) |
Jul 20, 2020 | 141.05 | 142.60 | 140.30 | 141.90 | 1,207,332 | +1.27(+0.91%) |
Jul 17, 2020 | 139.79 | 141.23 | 138.27 | 140.63 | 1,561,493 | +1.67(+1.20%) |
Jul 16, 2020 | 138.63 | 138.98 | 137.53 | 138.96 | 968,960 | +0.21(+0.15%) |
Jul 15, 2020 | 137.42 | 139.59 | 136.92 | 138.75 | 2,290,059 | +2.45(+1.80%) |
Jul 14, 2020 | 134.19 | 136.50 | 134.12 | 136.30 | 1,198,356 | +2.03(+1.51%) |
Jul 13, 2020 | 134.41 | 137.57 | 134.09 | 134.27 | 1,616,464 | +1.17(+0.88%) |
Jul 10, 2020 | 133.41 | 133.80 | 131.66 | 133.09 | 1,875,903 | -0.56(-0.42%) |
Jul 09, 2020 | 134.75 | 135.48 | 131.39 | 133.66 | 991,417 | -1.10(-0.81%) |
Jul 08, 2020 | 134.67 | 135.61 | 133.41 | 134.75 | 960,633 | +0.36(+0.27%) |
Jul 07, 2020 | 134.29 | 136.45 | 134.07 | 134.40 | 1,174,645 | -0.16(-0.12%) |
Jul 06, 2020 | 134.52 | 135.52 | 133.93 | 134.55 | 1,336,842 | +0.91(+0.68%) |
Jul 02, 2020 | 134.53 | 134.99 | 133.36 | 133.64 | 1,346,641 | +0.46(+0.34%) |
Jul 01, 2020 | 133.28 | 134.91 | 132.71 | 133.18 | 1,263,730 | +0.15(+0.11%) |
Jun 30, 2020 | 128.24 | 133.79 | 128.20 | 133.04 | 1,935,333 | +4.91(+3.83%) |
Jun 29, 2020 | 129.37 | 129.65 | 127.44 | 128.12 | 2,190,564 | -0.66(-0.51%) |
Jun 26, 2020 | 131.06 | 131.78 | 128.73 | 128.78 | 2,691,428 | -2.57(-1.96%) |
Jun 25, 2020 | 130.25 | 131.52 | 128.04 | 131.36 | 1,176,037 | +0.98(+0.75%) |
Jun 24, 2020 | 133.03 | 133.75 | 129.65 | 130.38 | 1,752,823 | -3.70(-2.76%) |
Jun 23, 2020 | 134.06 | 134.99 | 133.52 | 134.07 | 1,024,884 | +1.14(+0.85%) |
Jun 22, 2020 | 132.81 | 133.43 | 132.04 | 132.94 | 1,141,159 | -0.45(-0.34%) |
Jun 19, 2020 | 135.96 | 136.01 | 132.44 | 133.39 | 2,379,722 | +0.00(+0.00%) |
Jun 18, 2020 | 131.83 | 133.67 | 131.58 | 133.39 | 1,062,567 | +0.59(+0.45%) |
Jun 17, 2020 | 132.77 | 133.53 | 132.13 | 132.79 | 1,498,810 | +0.53(+0.40%) |
Jun 16, 2020 | 132.89 | 133.68 | 130.78 | 132.26 | 1,977,605 | +2.85(+2.21%) |
Jun 15, 2020 | 127.96 | 129.75 | 126.59 | 129.41 | 2,531,940 | -0.75(-0.57%) |
Jun 12, 2020 | 130.44 | 132.23 | 127.47 | 130.15 | 1,687,808 | +2.92(+2.30%) |
Jun 11, 2020 | 133.65 | 134.06 | 126.89 | 127.23 | 2,599,935 | -8.59(-6.33%) |
Jun 10, 2020 | 135.18 | 137.09 | 134.70 | 135.82 | 1,783,236 | +1.08(+0.80%) |
Jun 09, 2020 | 136.76 | 137.65 | 134.43 | 134.75 | 1,671,275 | -2.43(-1.77%) |
Jun 08, 2020 | 134.94 | 137.22 | 133.65 | 137.17 | 1,799,918 | +0.28(+0.21%) |
Jun 05, 2020 | 137.40 | 138.27 | 135.28 | 136.89 | 2,006,416 | +0.47(+0.35%) |
Jun 04, 2020 | 136.90 | 138.10 | 135.33 | 136.41 | 1,570,676 | -1.95(-1.41%) |
Jun 03, 2020 | 137.51 | 139.03 | 136.56 | 138.37 | 1,503,652 | +1.02(+0.74%) |
Jun 02, 2020 | 134.62 | 137.38 | 134.18 | 137.35 | 1,698,869 | +3.05(+2.27%) |