Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 173.90 | 175.75 | 171.98 | 175.25 | 605,999 | +0.53(+0.31%) |
Aug 28, 2020 | 175.08 | 175.09 | 172.92 | 174.72 | 299,665 | -0.44(-0.25%) |
Aug 27, 2020 | 174.67 | 175.65 | 172.37 | 175.15 | 384,299 | +0.58(+0.33%) |
Aug 26, 2020 | 172.68 | 174.94 | 170.58 | 174.57 | 377,697 | +0.96(+0.55%) |
Aug 25, 2020 | 172.06 | 173.68 | 170.87 | 173.61 | 574,007 | +2.59(+1.51%) |
Aug 24, 2020 | 175.33 | 175.76 | 169.30 | 171.02 | 740,597 | -2.86(-1.64%) |
Aug 21, 2020 | 175.36 | 175.38 | 172.24 | 173.88 | 627,802 | -1.55(-0.88%) |
Aug 20, 2020 | 176.56 | 177.89 | 175.08 | 175.44 | 520,911 | -2.38(-1.34%) |
Aug 19, 2020 | 178.02 | 179.51 | 176.53 | 177.82 | 695,624 | +0.76(+0.43%) |
Aug 18, 2020 | 177.22 | 177.72 | 173.92 | 177.05 | 627,121 | -0.16(-0.09%) |
Aug 17, 2020 | 171.75 | 177.27 | 171.75 | 177.22 | 1,020,082 | +6.21(+3.63%) |
Aug 14, 2020 | 171.51 | 172.40 | 170.75 | 171.01 | 484,520 | -0.71(-0.41%) |
Aug 13, 2020 | 169.99 | 172.26 | 168.26 | 171.71 | 439,724 | +1.62(+0.95%) |
Aug 12, 2020 | 168.32 | 171.58 | 168.07 | 170.10 | 857,691 | +2.77(+1.65%) |
Aug 11, 2020 | 169.16 | 169.91 | 166.08 | 167.33 | 815,743 | -2.10(-1.24%) |
Aug 10, 2020 | 169.29 | 170.97 | 167.70 | 169.43 | 1,038,406 | +1.85(+1.10%) |
Aug 07, 2020 | 170.83 | 172.39 | 167.10 | 167.58 | 1,299,843 | -2.21(-1.30%) |
Aug 06, 2020 | 183.80 | 184.02 | 167.68 | 169.79 | 2,289,042 | -26.54(-13.52%) |
Aug 05, 2020 | 196.83 | 198.57 | 196.03 | 196.33 | 1,010,506 | +0.18(+0.09%) |
Aug 04, 2020 | 195.37 | 197.18 | 194.18 | 196.15 | 829,464 | +0.75(+0.38%) |
Aug 03, 2020 | 193.47 | 196.66 | 193.47 | 195.40 | 770,565 | -0.49(-0.25%) |
Jul 31, 2020 | 198.82 | 199.44 | 194.25 | 195.90 | 681,657 | -1.89(-0.95%) |
Jul 30, 2020 | 194.96 | 198.10 | 194.77 | 197.78 | 555,645 | +0.35(+0.18%) |
Jul 29, 2020 | 197.00 | 198.69 | 196.03 | 197.44 | 598,226 | +1.81(+0.92%) |
Jul 28, 2020 | 198.34 | 198.79 | 195.50 | 195.63 | 357,237 | -3.29(-1.65%) |
Jul 27, 2020 | 197.04 | 200.28 | 196.88 | 198.92 | 380,487 | +3.09(+1.58%) |
Jul 24, 2020 | 196.79 | 196.79 | 192.99 | 195.83 | 371,014 | -1.57(-0.79%) |
Jul 23, 2020 | 199.25 | 202.17 | 196.43 | 197.40 | 445,026 | -1.23(-0.62%) |
Jul 22, 2020 | 198.31 | 199.18 | 196.72 | 198.62 | 529,048 | +0.90(+0.45%) |
Jul 21, 2020 | 197.08 | 198.30 | 195.19 | 197.73 | 542,832 | +1.34(+0.68%) |
Jul 20, 2020 | 192.92 | 196.94 | 192.16 | 196.38 | 392,577 | +3.88(+2.02%) |
Jul 17, 2020 | 190.78 | 193.73 | 190.34 | 192.50 | 534,554 | +3.08(+1.62%) |
Jul 16, 2020 | 190.41 | 190.46 | 186.69 | 189.43 | 388,433 | -1.67(-0.88%) |
Jul 15, 2020 | 190.55 | 191.96 | 188.50 | 191.10 | 541,016 | +2.43(+1.29%) |
Jul 14, 2020 | 181.77 | 189.12 | 181.32 | 188.67 | 562,633 | +6.72(+3.70%) |
Jul 13, 2020 | 186.63 | 188.61 | 181.11 | 181.95 | 578,046 | -3.87(-2.08%) |
Jul 10, 2020 | 187.51 | 188.98 | 184.60 | 185.82 | 404,404 | -1.55(-0.83%) |
Jul 09, 2020 | 187.14 | 188.72 | 183.37 | 187.37 | 438,909 | +0.94(+0.50%) |
Jul 08, 2020 | 186.06 | 187.36 | 183.88 | 186.43 | 494,085 | +1.21(+0.65%) |
Jul 07, 2020 | 187.02 | 189.38 | 185.05 | 185.22 | 563,787 | -2.08(-1.11%) |
Jul 06, 2020 | 188.77 | 190.94 | 186.32 | 187.30 | 639,889 | +1.10(+0.59%) |
Jul 02, 2020 | 186.01 | 187.58 | 185.36 | 186.19 | 644,132 | +1.57(+0.85%) |
Jul 01, 2020 | 183.94 | 185.29 | 180.23 | 184.63 | 996,309 | -1.10(-0.59%) |
Jun 30, 2020 | 181.90 | 186.89 | 181.90 | 185.73 | 722,051 | +3.56(+1.95%) |
Jun 29, 2020 | 180.26 | 182.25 | 178.13 | 182.17 | 707,281 | +2.60(+1.45%) |
Jun 26, 2020 | 180.34 | 182.89 | 178.96 | 179.57 | 1,586,089 | -0.65(-0.36%) |
Jun 25, 2020 | 176.06 | 180.90 | 174.84 | 180.22 | 844,581 | +4.30(+2.44%) |
Jun 24, 2020 | 174.94 | 177.73 | 172.72 | 175.92 | 856,701 | -0.09(-0.05%) |
Jun 23, 2020 | 174.56 | 177.90 | 173.62 | 176.01 | 758,759 | +2.75(+1.59%) |
Jun 22, 2020 | 170.74 | 174.26 | 168.57 | 173.26 | 962,275 | +6.18(+3.70%) |
Jun 19, 2020 | 170.67 | 171.22 | 166.50 | 167.08 | 1,117,799 | -0.99(-0.59%) |
Jun 18, 2020 | 167.47 | 170.82 | 167.21 | 168.07 | 682,172 | +1.30(+0.78%) |
Jun 17, 2020 | 164.45 | 167.92 | 164.23 | 166.77 | 792,621 | +3.30(+2.02%) |
Jun 16, 2020 | 161.55 | 164.75 | 160.00 | 163.47 | 907,354 | +5.07(+3.20%) |
Jun 15, 2020 | 153.60 | 158.73 | 152.63 | 158.40 | 607,551 | +2.96(+1.90%) |
Jun 12, 2020 | 157.60 | 160.46 | 153.55 | 155.44 | 826,383 | +2.41(+1.57%) |
Jun 11, 2020 | 159.31 | 160.16 | 151.95 | 153.03 | 800,507 | -8.03(-4.99%) |
Jun 10, 2020 | 157.43 | 162.47 | 157.16 | 161.06 | 783,995 | +4.85(+3.10%) |
Jun 09, 2020 | 157.37 | 158.67 | 155.89 | 156.22 | 437,675 | -1.30(-0.82%) |
Jun 08, 2020 | 153.82 | 157.55 | 151.46 | 157.51 | 697,270 | +1.93(+1.24%) |
Jun 05, 2020 | 156.53 | 160.28 | 153.97 | 155.59 | 742,546 | +0.03(+0.02%) |
Jun 04, 2020 | 155.45 | 158.94 | 154.28 | 155.56 | 847,016 | -0.97(-0.62%) |
Jun 03, 2020 | 155.07 | 157.18 | 153.69 | 156.53 | 533,532 | +1.98(+1.28%) |
Jun 02, 2020 | 155.74 | 155.74 | 151.93 | 154.54 | 529,890 | -1.32(-0.84%) |