Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 188.97 | 189.59 | 183.74 | 184.12 | 82,065 | -5.70(-3.00%) |
Aug 28, 2020 | 189.55 | 190.10 | 187.14 | 189.82 | 41,999 | +1.29(+0.68%) |
Aug 27, 2020 | 191.58 | 192.80 | 187.03 | 188.53 | 39,513 | -1.40(-0.74%) |
Aug 26, 2020 | 189.64 | 191.10 | 188.97 | 189.93 | 43,693 | +0.49(+0.26%) |
Aug 25, 2020 | 192.91 | 192.91 | 187.86 | 189.43 | 35,970 | -1.50(-0.79%) |
Aug 24, 2020 | 192.33 | 193.87 | 189.17 | 190.93 | 53,101 | +0.85(+0.45%) |
Aug 21, 2020 | 188.66 | 190.21 | 186.75 | 190.08 | 46,230 | +0.15(+0.08%) |
Aug 20, 2020 | 189.34 | 190.73 | 187.91 | 189.94 | 54,236 | -1.29(-0.67%) |
Aug 19, 2020 | 193.81 | 193.97 | 191.00 | 191.22 | 94,038 | -1.83(-0.95%) |
Aug 18, 2020 | 193.80 | 193.80 | 190.61 | 193.06 | 55,493 | +0.49(+0.25%) |
Aug 17, 2020 | 193.66 | 194.39 | 191.13 | 192.57 | 42,176 | -0.27(-0.14%) |
Aug 14, 2020 | 188.64 | 192.98 | 188.64 | 192.84 | 56,653 | +3.29(+1.73%) |
Aug 13, 2020 | 193.19 | 194.77 | 189.31 | 189.56 | 78,457 | -5.22(-2.68%) |
Aug 12, 2020 | 198.27 | 198.27 | 193.97 | 194.78 | 66,904 | -0.32(-0.16%) |
Aug 11, 2020 | 194.78 | 197.69 | 194.11 | 195.10 | 71,981 | +0.05(+0.03%) |
Aug 10, 2020 | 193.47 | 198.26 | 190.25 | 195.05 | 67,178 | +3.35(+1.75%) |
Aug 07, 2020 | 187.65 | 192.03 | 186.68 | 191.70 | 54,073 | +2.97(+1.58%) |
Aug 06, 2020 | 198.59 | 198.69 | 182.58 | 188.72 | 122,944 | -8.96(-4.53%) |
Aug 05, 2020 | 194.10 | 200.11 | 192.27 | 197.69 | 68,453 | +5.44(+2.83%) |
Aug 04, 2020 | 187.78 | 193.33 | 187.69 | 192.25 | 62,725 | +3.44(+1.82%) |
Aug 03, 2020 | 189.55 | 190.29 | 186.41 | 188.81 | 60,726 | +0.81(+0.43%) |
Jul 31, 2020 | 185.94 | 188.53 | 183.44 | 188.00 | 72,441 | +0.18(+0.10%) |
Jul 30, 2020 | 191.13 | 191.21 | 186.40 | 187.81 | 104,144 | -5.24(-2.72%) |
Jul 29, 2020 | 191.92 | 193.99 | 189.77 | 193.06 | 73,221 | +0.81(+0.42%) |
Jul 28, 2020 | 199.22 | 199.22 | 188.99 | 192.24 | 117,696 | -4.64(-2.36%) |
Jul 27, 2020 | 197.68 | 199.29 | 193.89 | 196.88 | 94,101 | +0.40(+0.20%) |
Jul 24, 2020 | 199.99 | 201.80 | 193.97 | 196.49 | 72,957 | -3.76(-1.88%) |
Jul 23, 2020 | 199.17 | 201.81 | 196.64 | 200.25 | 126,399 | +0.40(+0.20%) |
Jul 22, 2020 | 195.77 | 201.30 | 195.77 | 199.85 | 60,008 | +4.13(+2.11%) |
Jul 21, 2020 | 195.35 | 198.41 | 193.18 | 195.72 | 74,959 | +2.69(+1.39%) |
Jul 20, 2020 | 192.91 | 195.07 | 190.17 | 193.03 | 106,178 | -0.12(-0.06%) |
Jul 17, 2020 | 198.61 | 198.66 | 190.82 | 193.15 | 124,451 | -4.05(-2.05%) |
Jul 16, 2020 | 194.62 | 199.39 | 184.89 | 197.20 | 137,716 | +4.70(+2.44%) |
Jul 15, 2020 | 188.60 | 193.52 | 187.79 | 192.50 | 135,871 | +8.05(+4.36%) |
Jul 14, 2020 | 178.88 | 184.45 | 178.33 | 184.45 | 46,720 | +5.05(+2.81%) |
Jul 13, 2020 | 181.24 | 185.96 | 176.99 | 179.40 | 116,075 | -0.97(-0.54%) |
Jul 10, 2020 | 176.99 | 180.80 | 176.99 | 180.37 | 45,906 | +3.54(+2.00%) |
Jul 09, 2020 | 177.76 | 178.36 | 172.13 | 176.83 | 83,656 | -1.69(-0.95%) |
Jul 08, 2020 | 177.41 | 181.25 | 175.80 | 178.52 | 58,549 | -0.43(-0.24%) |
Jul 07, 2020 | 177.48 | 181.71 | 177.25 | 178.95 | 61,128 | -1.18(-0.66%) |
Jul 06, 2020 | 183.45 | 183.45 | 178.63 | 180.13 | 54,847 | +1.05(+0.59%) |
Jul 02, 2020 | 177.82 | 180.95 | 177.16 | 179.07 | 95,328 | +4.94(+2.84%) |
Jul 01, 2020 | 179.84 | 181.71 | 173.94 | 174.13 | 101,052 | -5.43(-3.02%) |
Jun 30, 2020 | 174.69 | 182.25 | 172.84 | 179.56 | 107,939 | +5.31(+3.05%) |
Jun 29, 2020 | 166.92 | 174.70 | 164.96 | 174.25 | 143,082 | +9.36(+5.68%) |
Jun 26, 2020 | 167.53 | 169.71 | 162.82 | 164.88 | 276,680 | -4.70(-2.77%) |
Jun 25, 2020 | 163.76 | 170.06 | 161.97 | 169.59 | 181,334 | +4.62(+2.80%) |
Jun 24, 2020 | 165.01 | 167.46 | 162.86 | 164.96 | 187,817 | -2.53(-1.51%) |
Jun 23, 2020 | 173.66 | 173.66 | 166.07 | 167.50 | 161,210 | -3.15(-1.85%) |
Jun 22, 2020 | 164.09 | 172.27 | 163.41 | 170.65 | 132,655 | +6.25(+3.80%) |
Jun 19, 2020 | 169.13 | 170.63 | 163.56 | 164.40 | 146,405 | -3.55(-2.11%) |
Jun 18, 2020 | 169.47 | 173.02 | 167.74 | 167.95 | 84,005 | -2.71(-1.59%) |
Jun 17, 2020 | 175.85 | 175.85 | 170.59 | 170.66 | 92,824 | -3.66(-2.10%) |
Jun 16, 2020 | 179.14 | 179.87 | 171.19 | 174.31 | 82,638 | +2.85(+1.66%) |
Jun 15, 2020 | 165.56 | 171.98 | 163.35 | 171.46 | 62,880 | +2.96(+1.76%) |
Jun 12, 2020 | 172.03 | 172.03 | 164.38 | 168.50 | 126,760 | +3.62(+2.19%) |
Jun 11, 2020 | 174.24 | 175.68 | 164.70 | 164.88 | 116,069 | -15.63(-8.66%) |
Jun 10, 2020 | 187.15 | 187.15 | 180.19 | 180.51 | 114,651 | -6.65(-3.56%) |
Jun 09, 2020 | 189.49 | 190.01 | 185.57 | 187.17 | 136,090 | -4.49(-2.34%) |
Jun 08, 2020 | 188.60 | 193.06 | 187.63 | 191.66 | 192,397 | +5.75(+3.09%) |
Jun 05, 2020 | 181.44 | 190.08 | 180.53 | 185.91 | 223,226 | +10.08(+5.73%) |
Jun 04, 2020 | 169.26 | 176.64 | 168.56 | 175.83 | 164,620 | +6.08(+3.58%) |
Jun 03, 2020 | 171.24 | 174.40 | 169.64 | 169.75 | 101,189 | +0.11(+0.06%) |
Jun 02, 2020 | 167.42 | 170.81 | 167.42 | 169.64 | 84,555 | +4.06(+2.45%) |