Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 205.64 | 205.64 | 197.33 | 201.95 | 525,839 | -7.06(-3.38%) |
Aug 28, 2020 | 207.54 | 210.60 | 206.45 | 209.01 | 305,032 | +2.06(+1.00%) |
Aug 27, 2020 | 205.24 | 211.05 | 204.62 | 206.95 | 406,905 | +2.57(+1.26%) |
Aug 26, 2020 | 206.38 | 206.38 | 203.86 | 204.38 | 341,650 | -2.83(-1.37%) |
Aug 25, 2020 | 210.53 | 211.03 | 204.45 | 207.21 | 462,835 | -2.18(-1.04%) |
Aug 24, 2020 | 202.09 | 210.32 | 201.45 | 209.39 | 505,795 | +7.94(+3.94%) |
Aug 21, 2020 | 195.38 | 202.92 | 195.38 | 201.45 | 358,278 | +5.89(+3.01%) |
Aug 20, 2020 | 195.18 | 199.02 | 194.46 | 195.56 | 297,990 | -0.20(-0.10%) |
Aug 19, 2020 | 197.17 | 199.12 | 195.56 | 195.76 | 293,379 | -1.39(-0.71%) |
Aug 18, 2020 | 199.74 | 201.96 | 196.57 | 197.15 | 359,067 | -2.56(-1.28%) |
Aug 17, 2020 | 202.07 | 202.99 | 197.64 | 199.71 | 390,360 | -1.54(-0.77%) |
Aug 14, 2020 | 205.37 | 208.28 | 200.06 | 201.25 | 424,350 | -4.49(-2.18%) |
Aug 13, 2020 | 207.82 | 208.51 | 202.45 | 205.74 | 534,345 | -2.10(-1.01%) |
Aug 12, 2020 | 200.11 | 208.64 | 199.68 | 207.84 | 570,218 | +8.82(+4.43%) |
Aug 11, 2020 | 191.12 | 203.59 | 191.11 | 199.02 | 738,203 | +11.29(+6.01%) |
Aug 10, 2020 | 183.40 | 188.38 | 183.40 | 187.72 | 364,206 | +5.21(+2.86%) |
Aug 07, 2020 | 179.15 | 182.62 | 177.72 | 182.51 | 232,277 | +3.41(+1.91%) |
Aug 06, 2020 | 174.64 | 179.20 | 172.21 | 179.10 | 740,101 | +4.06(+2.32%) |
Aug 05, 2020 | 182.31 | 182.31 | 174.43 | 175.04 | 427,114 | -5.58(-3.09%) |
Aug 04, 2020 | 176.56 | 180.85 | 176.56 | 180.62 | 255,871 | +4.29(+2.44%) |
Aug 03, 2020 | 178.42 | 179.99 | 174.56 | 176.32 | 327,693 | -1.84(-1.03%) |
Jul 31, 2020 | 179.01 | 179.14 | 175.03 | 178.16 | 336,936 | -0.94(-0.52%) |
Jul 30, 2020 | 178.37 | 180.69 | 176.92 | 179.10 | 323,151 | -1.74(-0.96%) |
Jul 29, 2020 | 178.81 | 181.67 | 178.14 | 180.84 | 253,117 | +3.20(+1.80%) |
Jul 28, 2020 | 174.17 | 179.96 | 174.17 | 177.64 | 252,180 | +2.44(+1.39%) |
Jul 27, 2020 | 179.13 | 179.18 | 174.15 | 175.20 | 395,575 | -4.70(-2.61%) |
Jul 24, 2020 | 179.55 | 181.41 | 177.71 | 179.90 | 322,816 | -1.27(-0.70%) |
Jul 23, 2020 | 180.91 | 182.58 | 180.26 | 181.17 | 282,185 | -0.97(-0.53%) |
Jul 22, 2020 | 180.15 | 183.31 | 179.26 | 182.14 | 261,376 | +1.13(+0.63%) |
Jul 21, 2020 | 179.94 | 181.69 | 179.84 | 181.01 | 367,606 | +1.17(+0.65%) |
Jul 20, 2020 | 175.76 | 180.99 | 174.75 | 179.84 | 415,832 | +2.97(+1.68%) |
Jul 17, 2020 | 176.50 | 178.06 | 174.16 | 176.87 | 433,943 | -0.33(-0.19%) |
Jul 16, 2020 | 173.50 | 177.57 | 171.90 | 177.20 | 439,533 | +1.85(+1.05%) |
Jul 15, 2020 | 170.69 | 175.91 | 170.69 | 175.36 | 357,228 | +9.81(+5.92%) |
Jul 14, 2020 | 164.37 | 165.87 | 162.94 | 165.55 | 399,804 | -0.14(-0.08%) |
Jul 13, 2020 | 170.68 | 171.71 | 165.57 | 165.69 | 242,452 | -3.41(-2.01%) |
Jul 10, 2020 | 163.44 | 169.25 | 163.44 | 169.09 | 185,067 | +4.94(+3.01%) |
Jul 09, 2020 | 167.74 | 168.07 | 161.78 | 164.15 | 463,427 | -3.41(-2.04%) |
Jul 08, 2020 | 166.43 | 168.04 | 164.65 | 167.56 | 255,934 | +2.23(+1.35%) |
Jul 07, 2020 | 170.18 | 171.63 | 165.15 | 165.34 | 426,240 | -7.05(-4.09%) |
Jul 06, 2020 | 172.06 | 173.40 | 169.42 | 172.39 | 270,024 | +2.78(+1.64%) |
Jul 02, 2020 | 170.90 | 174.29 | 168.74 | 169.61 | 369,164 | -0.39(-0.23%) |
Jul 01, 2020 | 169.35 | 173.34 | 168.29 | 170.00 | 439,153 | +1.00(+0.59%) |
Jun 30, 2020 | 163.75 | 170.01 | 163.17 | 168.99 | 452,697 | +4.77(+2.90%) |
Jun 29, 2020 | 164.09 | 165.52 | 160.40 | 164.22 | 350,103 | +0.76(+0.47%) |
Jun 26, 2020 | 168.47 | 169.22 | 161.58 | 163.46 | 1,148,021 | -6.08(-3.58%) |
Jun 25, 2020 | 166.14 | 169.87 | 165.38 | 169.54 | 471,155 | +2.54(+1.52%) |
Jun 24, 2020 | 173.46 | 174.53 | 165.23 | 167.00 | 596,643 | -9.45(-5.36%) |
Jun 23, 2020 | 173.97 | 176.56 | 172.29 | 176.45 | 421,468 | +2.76(+1.59%) |
Jun 22, 2020 | 168.67 | 174.01 | 166.88 | 173.70 | 399,239 | +4.53(+2.68%) |
Jun 19, 2020 | 173.06 | 174.31 | 168.17 | 169.17 | 699,203 | -1.22(-0.71%) |
Jun 18, 2020 | 170.56 | 174.27 | 169.93 | 170.38 | 381,284 | -1.88(-1.09%) |
Jun 17, 2020 | 175.03 | 175.24 | 170.03 | 172.27 | 393,244 | -1.96(-1.12%) |
Jun 16, 2020 | 177.34 | 178.53 | 170.70 | 174.23 | 418,728 | +2.28(+1.33%) |
Jun 15, 2020 | 165.16 | 172.32 | 164.50 | 171.94 | 409,988 | +1.05(+0.61%) |
Jun 12, 2020 | 171.48 | 172.06 | 166.03 | 170.90 | 601,549 | +4.99(+3.01%) |
Jun 11, 2020 | 167.00 | 168.32 | 160.97 | 165.90 | 561,115 | -9.51(-5.42%) |
Jun 10, 2020 | 174.19 | 178.05 | 167.96 | 175.41 | 553,176 | +0.46(+0.27%) |
Jun 09, 2020 | 179.06 | 180.61 | 174.71 | 174.95 | 650,308 | -5.72(-3.17%) |
Jun 08, 2020 | 186.10 | 187.19 | 180.41 | 180.67 | 814,602 | -1.86(-1.02%) |
Jun 05, 2020 | 196.51 | 202.25 | 181.68 | 182.54 | 1,068,799 | -9.48(-4.94%) |
Jun 04, 2020 | 188.68 | 193.21 | 183.95 | 192.02 | 529,966 | +4.63(+2.47%) |
Jun 03, 2020 | 183.89 | 189.90 | 183.89 | 187.39 | 382,466 | +5.01(+2.75%) |
Jun 02, 2020 | 181.11 | 183.17 | 178.55 | 182.38 | 432,654 | +2.63(+1.47%) |