Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 189.42 | 189.84 | 187.82 | 188.18 | 793,750 | -1.33(-0.70%) |
Aug 28, 2020 | 189.27 | 190.16 | 187.62 | 189.52 | 450,221 | +0.95(+0.51%) |
Aug 27, 2020 | 190.68 | 191.18 | 187.69 | 188.56 | 702,304 | -1.34(-0.71%) |
Aug 26, 2020 | 190.36 | 191.03 | 188.59 | 189.91 | 655,044 | -0.83(-0.43%) |
Aug 25, 2020 | 192.74 | 194.03 | 190.29 | 190.73 | 693,197 | -0.96(-0.50%) |
Aug 24, 2020 | 191.19 | 192.44 | 190.37 | 191.70 | 579,041 | +1.90(+1.00%) |
Aug 21, 2020 | 189.08 | 191.14 | 188.17 | 189.80 | 800,552 | +0.03(+0.01%) |
Aug 20, 2020 | 189.69 | 190.47 | 188.24 | 189.77 | 749,344 | -0.78(-0.41%) |
Aug 19, 2020 | 189.08 | 192.00 | 188.84 | 190.55 | 1,001,832 | +1.14(+0.60%) |
Aug 18, 2020 | 190.40 | 191.87 | 189.04 | 189.41 | 963,905 | -0.50(-0.26%) |
Aug 17, 2020 | 193.32 | 193.90 | 189.69 | 189.91 | 1,059,170 | -2.75(-1.43%) |
Aug 14, 2020 | 189.48 | 194.40 | 188.79 | 192.66 | 1,045,035 | +2.96(+1.56%) |
Aug 13, 2020 | 191.10 | 191.22 | 188.85 | 189.70 | 936,028 | -2.68(-1.39%) |
Aug 12, 2020 | 192.65 | 193.39 | 190.76 | 192.38 | 939,183 | +1.05(+0.55%) |
Aug 11, 2020 | 190.84 | 194.01 | 190.50 | 191.34 | 1,693,786 | +1.69(+0.89%) |
Aug 10, 2020 | 180.02 | 190.10 | 180.02 | 189.65 | 1,579,189 | +9.84(+5.47%) |
Aug 07, 2020 | 176.87 | 179.84 | 175.96 | 179.81 | 849,770 | +2.75(+1.55%) |
Aug 06, 2020 | 178.34 | 178.97 | 176.57 | 177.06 | 916,934 | -1.91(-1.07%) |
Aug 05, 2020 | 175.84 | 179.48 | 175.27 | 178.97 | 1,084,741 | +4.81(+2.76%) |
Aug 04, 2020 | 175.69 | 176.95 | 174.08 | 174.16 | 890,145 | -2.08(-1.18%) |
Aug 03, 2020 | 175.02 | 178.12 | 173.92 | 176.24 | 1,001,870 | +1.85(+1.06%) |
Jul 31, 2020 | 174.60 | 174.90 | 171.39 | 174.39 | 1,102,329 | -1.10(-0.63%) |
Jul 30, 2020 | 177.36 | 177.74 | 173.56 | 175.49 | 853,179 | -3.97(-2.21%) |
Jul 29, 2020 | 178.67 | 180.40 | 175.28 | 179.46 | 1,716,495 | +3.48(+1.98%) |
Jul 28, 2020 | 176.40 | 184.97 | 175.82 | 175.98 | 2,837,743 | +3.66(+2.13%) |
Jul 27, 2020 | 169.81 | 173.13 | 168.70 | 172.31 | 1,304,037 | +2.45(+1.44%) |
Jul 24, 2020 | 171.70 | 172.09 | 168.92 | 169.86 | 999,710 | -1.53(-0.90%) |
Jul 23, 2020 | 171.67 | 173.53 | 170.74 | 171.40 | 1,051,999 | -0.29(-0.17%) |
Jul 22, 2020 | 167.24 | 171.85 | 166.98 | 171.68 | 1,332,029 | +3.68(+2.19%) |
Jul 21, 2020 | 163.73 | 168.90 | 163.58 | 168.00 | 1,266,154 | +5.31(+3.26%) |
Jul 20, 2020 | 164.56 | 164.66 | 161.67 | 162.70 | 922,898 | -2.53(-1.53%) |
Jul 17, 2020 | 166.35 | 166.80 | 164.59 | 165.23 | 945,186 | -0.56(-0.34%) |
Jul 16, 2020 | 163.53 | 166.80 | 162.84 | 165.79 | 1,023,874 | +1.81(+1.11%) |
Jul 15, 2020 | 162.07 | 165.30 | 162.07 | 163.98 | 1,340,635 | +3.08(+1.91%) |
Jul 14, 2020 | 157.35 | 161.22 | 156.17 | 160.90 | 968,053 | +3.55(+2.25%) |
Jul 13, 2020 | 158.09 | 159.35 | 156.51 | 157.35 | 911,336 | +0.52(+0.33%) |
Jul 10, 2020 | 155.58 | 156.97 | 154.99 | 156.83 | 815,970 | +1.47(+0.95%) |
Jul 09, 2020 | 157.38 | 157.90 | 154.57 | 155.36 | 1,049,478 | -1.69(-1.07%) |
Jul 08, 2020 | 158.49 | 159.18 | 155.90 | 157.05 | 899,939 | -1.38(-0.87%) |
Jul 07, 2020 | 159.06 | 161.01 | 158.00 | 158.43 | 2,369,826 | -2.34(-1.45%) |
Jul 06, 2020 | 159.75 | 162.12 | 159.01 | 160.76 | 1,160,174 | +4.25(+2.72%) |
Jul 02, 2020 | 156.57 | 159.07 | 155.69 | 156.51 | 878,694 | +2.26(+1.46%) |
Jul 01, 2020 | 157.10 | 157.72 | 154.08 | 154.26 | 929,698 | -2.08(-1.33%) |
Jun 30, 2020 | 155.09 | 157.50 | 154.10 | 156.34 | 1,412,745 | +0.17(+0.11%) |
Jun 29, 2020 | 154.00 | 156.87 | 153.57 | 156.17 | 1,346,150 | +3.90(+2.56%) |
Jun 26, 2020 | 152.45 | 152.77 | 150.74 | 152.27 | 1,808,033 | -0.87(-0.57%) |
Jun 25, 2020 | 149.42 | 153.35 | 147.68 | 153.14 | 1,379,774 | +2.80(+1.86%) |
Jun 24, 2020 | 153.82 | 153.83 | 149.50 | 150.34 | 1,259,495 | -5.25(-3.38%) |
Jun 23, 2020 | 157.33 | 157.59 | 155.00 | 155.59 | 915,586 | +0.40(+0.26%) |
Jun 22, 2020 | 155.78 | 156.35 | 153.25 | 155.20 | 1,144,274 | -2.08(-1.32%) |
Jun 19, 2020 | 157.15 | 157.74 | 153.27 | 157.27 | 3,048,556 | +2.76(+1.79%) |
Jun 18, 2020 | 154.46 | 156.08 | 153.29 | 154.51 | 952,850 | -0.17(-0.11%) |
Jun 17, 2020 | 155.39 | 156.34 | 153.69 | 154.68 | 1,201,439 | +0.06(+0.04%) |
Jun 16, 2020 | 158.59 | 159.11 | 152.33 | 154.62 | 1,305,228 | +2.00(+1.31%) |
Jun 15, 2020 | 145.94 | 152.99 | 144.93 | 152.62 | 1,072,432 | +1.86(+1.23%) |
Jun 12, 2020 | 154.81 | 154.81 | 146.11 | 150.77 | 1,584,841 | +0.64(+0.43%) |
Jun 11, 2020 | 153.43 | 153.86 | 149.91 | 150.13 | 1,391,432 | -8.88(-5.58%) |
Jun 10, 2020 | 163.69 | 164.17 | 158.95 | 159.00 | 2,426,235 | -5.00(-3.05%) |
Jun 09, 2020 | 163.28 | 165.56 | 161.85 | 164.00 | 1,380,309 | -1.94(-1.17%) |
Jun 08, 2020 | 161.43 | 166.88 | 161.43 | 165.94 | 1,500,021 | +3.51(+2.16%) |
Jun 05, 2020 | 161.95 | 163.79 | 159.57 | 162.43 | 1,989,779 | +4.69(+2.97%) |
Jun 04, 2020 | 155.80 | 158.23 | 155.80 | 157.74 | 1,004,608 | -0.14(-0.09%) |
Jun 03, 2020 | 156.80 | 159.55 | 156.13 | 157.88 | 1,726,377 | +3.15(+2.04%) |
Jun 02, 2020 | 153.57 | 155.15 | 152.76 | 154.73 | 1,281,415 | +1.48(+0.97%) |