Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 200.82 | 201.57 | 198.70 | 199.34 | 902,284 | +1.83(+0.93%) |
Aug 28, 2020 | 198.51 | 198.67 | 195.81 | 197.51 | 565,540 | +1.23(+0.63%) |
Aug 27, 2020 | 196.74 | 197.80 | 193.85 | 196.28 | 829,146 | +0.07(+0.04%) |
Aug 26, 2020 | 195.14 | 196.84 | 193.52 | 196.21 | 411,476 | +1.31(+0.67%) |
Aug 25, 2020 | 190.32 | 195.08 | 190.18 | 194.90 | 611,148 | -1.14(-0.58%) |
Aug 24, 2020 | 197.00 | 198.13 | 194.80 | 196.04 | 431,510 | +1.56(+0.80%) |
Aug 21, 2020 | 193.50 | 195.29 | 192.33 | 194.48 | 751,856 | +1.41(+0.73%) |
Aug 20, 2020 | 191.63 | 194.79 | 190.96 | 193.07 | 537,179 | -0.17(-0.09%) |
Aug 19, 2020 | 194.10 | 194.67 | 192.94 | 193.24 | 717,179 | +0.58(+0.30%) |
Aug 18, 2020 | 191.37 | 193.84 | 191.05 | 192.66 | 1,067,826 | +2.10(+1.10%) |
Aug 17, 2020 | 189.17 | 191.22 | 189.17 | 190.56 | 689,429 | +1.69(+0.89%) |
Aug 14, 2020 | 190.78 | 192.19 | 188.23 | 188.87 | 464,015 | -0.93(-0.49%) |
Aug 13, 2020 | 188.32 | 191.87 | 188.06 | 189.80 | 700,190 | +0.15(+0.08%) |
Aug 12, 2020 | 186.84 | 192.74 | 186.76 | 189.65 | 986,028 | +4.34(+2.34%) |
Aug 11, 2020 | 185.21 | 187.60 | 184.58 | 185.31 | 745,246 | +0.96(+0.52%) |
Aug 10, 2020 | 183.85 | 185.02 | 182.17 | 184.35 | 695,750 | +0.99(+0.54%) |
Aug 07, 2020 | 184.41 | 186.70 | 182.31 | 183.37 | 639,782 | -1.19(-0.65%) |
Aug 06, 2020 | 183.31 | 185.34 | 182.79 | 184.56 | 573,215 | +1.77(+0.97%) |
Aug 05, 2020 | 182.55 | 184.11 | 180.04 | 182.80 | 600,131 | +0.38(+0.21%) |
Aug 04, 2020 | 179.96 | 182.57 | 179.44 | 182.41 | 644,958 | +2.55(+1.42%) |
Aug 03, 2020 | 180.58 | 183.82 | 179.20 | 179.86 | 607,960 | -0.39(-0.22%) |
Jul 31, 2020 | 181.82 | 182.38 | 176.05 | 180.25 | 775,184 | +2.57(+1.45%) |
Jul 30, 2020 | 178.23 | 178.95 | 174.50 | 177.68 | 1,096,529 | -2.08(-1.16%) |
Jul 29, 2020 | 180.90 | 183.57 | 179.55 | 179.76 | 1,268,140 | -0.08(-0.04%) |
Jul 28, 2020 | 182.76 | 183.65 | 179.48 | 179.84 | 697,432 | -2.85(-1.56%) |
Jul 27, 2020 | 179.94 | 183.47 | 179.46 | 182.69 | 1,064,382 | +3.01(+1.67%) |
Jul 24, 2020 | 181.92 | 184.26 | 179.16 | 179.68 | 898,312 | -1.85(-1.02%) |
Jul 23, 2020 | 182.93 | 185.30 | 181.10 | 181.53 | 695,071 | -2.10(-1.14%) |
Jul 22, 2020 | 186.05 | 187.46 | 183.19 | 183.63 | 559,196 | -1.17(-0.63%) |
Jul 21, 2020 | 185.36 | 186.43 | 183.80 | 184.81 | 473,319 | -0.15(-0.08%) |
Jul 20, 2020 | 182.93 | 185.45 | 182.35 | 184.96 | 476,240 | +1.14(+0.62%) |
Jul 17, 2020 | 180.06 | 184.22 | 179.60 | 183.81 | 677,512 | +5.38(+3.02%) |
Jul 16, 2020 | 177.82 | 180.86 | 177.16 | 178.43 | 524,860 | +1.59(+0.90%) |
Jul 15, 2020 | 177.29 | 177.29 | 173.12 | 176.84 | 493,318 | +1.61(+0.92%) |
Jul 14, 2020 | 170.25 | 175.57 | 169.16 | 175.24 | 581,525 | +5.36(+3.16%) |
Jul 13, 2020 | 175.87 | 176.04 | 169.45 | 169.87 | 627,553 | -4.52(-2.59%) |
Jul 10, 2020 | 174.97 | 175.58 | 172.79 | 174.40 | 522,131 | +0.45(+0.26%) |
Jul 09, 2020 | 174.77 | 176.00 | 173.45 | 173.94 | 674,848 | -0.44(-0.25%) |
Jul 08, 2020 | 175.49 | 176.06 | 173.30 | 174.39 | 684,460 | +1.22(+0.71%) |
Jul 07, 2020 | 172.65 | 176.39 | 171.73 | 173.16 | 611,888 | -0.25(-0.14%) |
Jul 06, 2020 | 170.15 | 174.49 | 170.15 | 173.41 | 918,157 | +4.94(+2.93%) |
Jul 02, 2020 | 167.07 | 170.80 | 166.93 | 168.47 | 884,722 | +2.47(+1.49%) |
Jul 01, 2020 | 168.60 | 169.16 | 164.69 | 166.00 | 878,180 | -1.21(-0.73%) |
Jun 30, 2020 | 162.85 | 168.25 | 162.45 | 167.21 | 910,777 | +4.85(+2.99%) |
Jun 29, 2020 | 160.99 | 163.81 | 159.35 | 162.36 | 790,575 | +1.65(+1.02%) |
Jun 26, 2020 | 159.52 | 162.24 | 159.52 | 160.71 | 1,652,705 | -0.01(-0.01%) |
Jun 25, 2020 | 159.98 | 161.23 | 159.03 | 160.72 | 603,599 | -0.33(-0.20%) |
Jun 24, 2020 | 161.38 | 163.97 | 159.90 | 161.05 | 585,997 | -1.61(-0.99%) |
Jun 23, 2020 | 163.47 | 164.89 | 162.07 | 162.65 | 559,846 | +1.45(+0.90%) |
Jun 22, 2020 | 165.76 | 167.03 | 160.83 | 161.20 | 1,115,862 | -4.64(-2.80%) |
Jun 19, 2020 | 164.93 | 166.28 | 159.69 | 165.85 | 1,836,282 | +3.48(+2.14%) |
Jun 18, 2020 | 161.52 | 163.51 | 160.37 | 162.37 | 531,842 | +1.30(+0.81%) |
Jun 17, 2020 | 159.15 | 162.39 | 158.81 | 161.07 | 501,342 | +1.07(+0.67%) |
Jun 16, 2020 | 164.07 | 165.19 | 159.10 | 159.99 | 644,896 | +0.09(+0.06%) |
Jun 15, 2020 | 152.57 | 160.01 | 151.41 | 159.90 | 764,155 | +4.24(+2.72%) |
Jun 12, 2020 | 157.54 | 158.89 | 152.98 | 155.66 | 798,511 | +0.62(+0.40%) |
Jun 11, 2020 | 160.72 | 162.67 | 154.80 | 155.04 | 728,144 | -7.95(-4.88%) |
Jun 10, 2020 | 162.03 | 165.17 | 161.18 | 162.99 | 1,033,364 | +1.41(+0.87%) |
Jun 09, 2020 | 163.87 | 164.16 | 160.98 | 161.58 | 952,726 | -2.95(-1.79%) |
Jun 08, 2020 | 165.90 | 168.16 | 164.51 | 164.53 | 786,260 | -2.72(-1.63%) |
Jun 05, 2020 | 166.25 | 168.29 | 163.99 | 167.25 | 906,021 | +3.64(+2.22%) |
Jun 04, 2020 | 163.09 | 164.08 | 161.88 | 163.61 | 787,898 | -0.55(-0.34%) |
Jun 03, 2020 | 164.40 | 165.41 | 162.27 | 164.16 | 853,637 | +0.91(+0.56%) |
Jun 02, 2020 | 166.63 | 169.10 | 162.84 | 163.25 | 987,536 | -2.24(-1.35%) |