Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 159.71 | 160.17 | 156.56 | 157.25 | 607,915 | -1.96(-1.23%) |
Aug 28, 2020 | 158.24 | 159.99 | 157.77 | 159.20 | 550,923 | +1.55(+0.98%) |
Aug 27, 2020 | 159.99 | 159.99 | 156.37 | 157.66 | 564,083 | -1.34(-0.84%) |
Aug 26, 2020 | 157.93 | 160.05 | 154.94 | 159.00 | 519,124 | +0.84(+0.53%) |
Aug 25, 2020 | 156.12 | 158.54 | 155.19 | 158.16 | 616,270 | +1.57(+1.00%) |
Aug 24, 2020 | 158.84 | 159.89 | 154.85 | 156.59 | 639,920 | -1.06(-0.68%) |
Aug 21, 2020 | 160.02 | 160.13 | 155.86 | 157.66 | 923,220 | -2.23(-1.40%) |
Aug 20, 2020 | 162.26 | 164.89 | 159.56 | 159.89 | 1,290,958 | -3.82(-2.33%) |
Aug 19, 2020 | 175.44 | 176.56 | 162.73 | 163.71 | 2,572,110 | -24.19(-12.87%) |
Aug 18, 2020 | 188.27 | 191.05 | 186.12 | 187.90 | 674,636 | -1.39(-0.73%) |
Aug 17, 2020 | 185.36 | 189.81 | 185.36 | 189.29 | 458,129 | +4.53(+2.45%) |
Aug 14, 2020 | 182.77 | 185.35 | 182.15 | 184.76 | 652,650 | +2.26(+1.24%) |
Aug 13, 2020 | 178.30 | 183.53 | 178.30 | 182.49 | 570,638 | +3.92(+2.19%) |
Aug 12, 2020 | 175.43 | 178.78 | 173.74 | 178.58 | 402,095 | +4.73(+2.72%) |
Aug 11, 2020 | 174.73 | 175.77 | 172.05 | 173.84 | 433,643 | -0.86(-0.49%) |
Aug 10, 2020 | 174.03 | 176.30 | 173.22 | 174.70 | 770,515 | -0.21(-0.12%) |
Aug 07, 2020 | 172.58 | 176.23 | 172.34 | 174.91 | 699,779 | +1.49(+0.86%) |
Aug 06, 2020 | 170.96 | 173.62 | 170.85 | 173.41 | 389,308 | +2.59(+1.52%) |
Aug 05, 2020 | 171.64 | 172.49 | 170.51 | 170.82 | 468,727 | +0.10(+0.06%) |
Aug 04, 2020 | 173.92 | 173.92 | 169.88 | 170.72 | 599,276 | -2.29(-1.32%) |
Aug 03, 2020 | 170.82 | 174.01 | 169.44 | 173.01 | 573,780 | +3.52(+2.08%) |
Jul 31, 2020 | 170.41 | 170.41 | 167.47 | 169.49 | 610,150 | -0.18(-0.11%) |
Jul 30, 2020 | 169.49 | 171.72 | 168.16 | 169.67 | 457,978 | -2.15(-1.25%) |
Jul 29, 2020 | 168.56 | 172.26 | 167.31 | 171.82 | 396,592 | +4.00(+2.38%) |
Jul 28, 2020 | 170.53 | 171.35 | 167.25 | 167.82 | 452,278 | -3.95(-2.30%) |
Jul 27, 2020 | 170.53 | 172.28 | 170.40 | 171.77 | 282,023 | +1.05(+0.62%) |
Jul 24, 2020 | 172.28 | 172.59 | 170.05 | 170.72 | 224,388 | -2.07(-1.20%) |
Jul 23, 2020 | 175.37 | 177.62 | 172.20 | 172.79 | 313,765 | -2.18(-1.24%) |
Jul 22, 2020 | 173.96 | 175.46 | 172.50 | 174.97 | 322,238 | +0.74(+0.43%) |
Jul 21, 2020 | 175.52 | 175.82 | 172.95 | 174.22 | 290,241 | +0.41(+0.24%) |
Jul 20, 2020 | 170.50 | 174.15 | 170.50 | 173.81 | 609,904 | +1.21(+0.70%) |
Jul 17, 2020 | 170.36 | 173.11 | 170.10 | 172.61 | 386,709 | +2.62(+1.54%) |
Jul 16, 2020 | 170.79 | 171.10 | 168.89 | 169.98 | 488,835 | -1.25(-0.73%) |
Jul 15, 2020 | 172.64 | 173.28 | 169.96 | 171.23 | 597,946 | +0.07(+0.04%) |
Jul 14, 2020 | 169.72 | 172.06 | 167.30 | 171.16 | 378,997 | +1.60(+0.94%) |
Jul 13, 2020 | 172.59 | 173.79 | 169.10 | 169.56 | 761,397 | -3.00(-1.74%) |
Jul 10, 2020 | 174.40 | 174.77 | 171.39 | 172.56 | 397,755 | -0.73(-0.42%) |
Jul 09, 2020 | 173.12 | 173.81 | 170.53 | 173.29 | 603,067 | +0.32(+0.19%) |
Jul 08, 2020 | 172.66 | 173.71 | 171.88 | 172.97 | 261,028 | +2.03(+1.19%) |
Jul 07, 2020 | 173.07 | 176.19 | 170.74 | 170.93 | 477,202 | -3.08(-1.77%) |
Jul 06, 2020 | 176.61 | 179.10 | 173.51 | 174.01 | 423,081 | -1.38(-0.79%) |
Jul 02, 2020 | 176.20 | 177.76 | 174.58 | 175.39 | 270,254 | +0.65(+0.37%) |
Jul 01, 2020 | 175.68 | 175.79 | 171.74 | 174.75 | 408,798 | -0.19(-0.11%) |
Jun 30, 2020 | 171.94 | 175.71 | 171.94 | 174.94 | 749,298 | +2.42(+1.41%) |
Jun 29, 2020 | 170.06 | 172.51 | 167.22 | 172.51 | 729,782 | +2.84(+1.68%) |
Jun 26, 2020 | 171.68 | 173.40 | 168.91 | 169.67 | 1,096,903 | -1.67(-0.98%) |
Jun 25, 2020 | 170.79 | 171.48 | 167.51 | 171.34 | 573,480 | +0.53(+0.31%) |
Jun 24, 2020 | 172.70 | 174.86 | 170.31 | 170.81 | 550,018 | -2.31(-1.33%) |
Jun 23, 2020 | 174.73 | 176.68 | 172.25 | 173.12 | 388,525 | -1.00(-0.57%) |
Jun 22, 2020 | 171.83 | 175.63 | 171.32 | 174.12 | 443,871 | +1.79(+1.04%) |
Jun 19, 2020 | 173.49 | 173.93 | 169.93 | 172.33 | 1,098,586 | +1.41(+0.82%) |
Jun 18, 2020 | 168.46 | 172.66 | 167.76 | 170.93 | 505,811 | +1.91(+1.13%) |
Jun 17, 2020 | 167.44 | 170.59 | 167.44 | 169.01 | 369,961 | +1.82(+1.09%) |
Jun 16, 2020 | 170.91 | 170.91 | 164.98 | 167.20 | 382,246 | +1.85(+1.12%) |
Jun 15, 2020 | 160.35 | 166.66 | 160.35 | 165.34 | 420,031 | +1.61(+0.98%) |
Jun 12, 2020 | 168.03 | 169.38 | 161.85 | 163.74 | 614,358 | -2.52(-1.52%) |
Jun 11, 2020 | 173.18 | 173.96 | 165.96 | 166.26 | 644,383 | -7.07(-4.08%) |
Jun 10, 2020 | 171.61 | 173.99 | 169.93 | 173.33 | 647,078 | +3.31(+1.95%) |
Jun 09, 2020 | 168.24 | 170.63 | 167.88 | 170.02 | 506,702 | +2.44(+1.46%) |
Jun 08, 2020 | 169.26 | 169.30 | 164.99 | 167.58 | 707,812 | -3.40(-1.99%) |
Jun 05, 2020 | 170.41 | 171.25 | 166.53 | 170.98 | 708,405 | +1.71(+1.01%) |
Jun 04, 2020 | 167.52 | 169.96 | 167.52 | 169.27 | 564,881 | -0.31(-0.18%) |
Jun 03, 2020 | 173.37 | 173.72 | 169.24 | 169.58 | 390,323 | -3.99(-2.30%) |
Jun 02, 2020 | 173.31 | 173.86 | 171.29 | 173.58 | 777,901 | +1.79(+1.04%) |