Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 173.51 | 173.51 | 171.68 | 171.97 | 2,016,026 | -0.63(-0.37%) |
Aug 28, 2020 | 170.06 | 173.17 | 169.03 | 172.60 | 1,479,898 | +2.57(+1.51%) |
Aug 27, 2020 | 171.12 | 171.60 | 169.20 | 170.03 | 1,787,191 | -0.54(-0.31%) |
Aug 26, 2020 | 169.58 | 171.25 | 167.47 | 170.56 | 1,925,570 | +1.26(+0.74%) |
Aug 25, 2020 | 168.28 | 169.97 | 167.77 | 169.31 | 2,740,654 | +1.53(+0.91%) |
Aug 24, 2020 | 164.87 | 167.86 | 163.10 | 167.78 | 2,330,245 | +4.03(+2.46%) |
Aug 21, 2020 | 163.53 | 164.21 | 161.97 | 163.75 | 2,031,433 | +0.41(+0.25%) |
Aug 20, 2020 | 163.45 | 165.62 | 162.62 | 163.34 | 1,842,919 | -1.65(-1.00%) |
Aug 19, 2020 | 167.57 | 167.57 | 164.07 | 164.99 | 1,666,487 | -0.63(-0.38%) |
Aug 18, 2020 | 167.66 | 167.87 | 162.93 | 165.62 | 2,452,339 | -2.11(-1.26%) |
Aug 17, 2020 | 168.46 | 170.00 | 167.45 | 167.73 | 1,600,015 | -0.22(-0.13%) |
Aug 14, 2020 | 168.20 | 169.69 | 167.45 | 167.95 | 1,227,343 | -0.88(-0.52%) |
Aug 13, 2020 | 167.86 | 170.18 | 167.60 | 168.83 | 1,137,023 | +0.39(+0.23%) |
Aug 12, 2020 | 167.72 | 169.86 | 167.72 | 168.44 | 1,754,070 | +2.02(+1.21%) |
Aug 11, 2020 | 167.11 | 169.29 | 164.37 | 166.43 | 1,854,536 | +0.65(+0.39%) |
Aug 10, 2020 | 169.65 | 170.68 | 164.47 | 165.77 | 2,218,770 | -4.45(-2.61%) |
Aug 07, 2020 | 170.36 | 170.70 | 167.60 | 170.22 | 1,582,913 | -1.63(-0.95%) |
Aug 06, 2020 | 169.73 | 172.82 | 168.94 | 171.85 | 1,360,435 | +2.10(+1.24%) |
Aug 05, 2020 | 170.78 | 172.33 | 169.01 | 169.75 | 2,126,153 | +0.11(+0.06%) |
Aug 04, 2020 | 174.28 | 175.66 | 168.07 | 169.64 | 2,648,521 | -4.68(-2.69%) |
Aug 03, 2020 | 176.72 | 180.58 | 172.01 | 174.32 | 4,644,249 | +0.99(+0.57%) |
Jul 31, 2020 | 172.50 | 173.50 | 169.01 | 173.33 | 2,875,783 | +1.89(+1.10%) |
Jul 30, 2020 | 169.90 | 172.16 | 167.56 | 171.44 | 2,106,962 | -1.25(-0.72%) |
Jul 29, 2020 | 169.01 | 173.12 | 168.68 | 172.69 | 1,448,519 | +5.34(+3.19%) |
Jul 28, 2020 | 168.86 | 171.03 | 167.21 | 167.34 | 1,399,980 | -2.36(-1.39%) |
Jul 27, 2020 | 168.68 | 170.35 | 167.06 | 169.70 | 1,226,879 | +1.62(+0.96%) |
Jul 24, 2020 | 169.22 | 169.47 | 166.62 | 168.08 | 1,026,654 | -2.30(-1.35%) |
Jul 23, 2020 | 172.27 | 174.74 | 169.60 | 170.38 | 992,341 | -2.74(-1.58%) |
Jul 22, 2020 | 169.29 | 173.35 | 168.74 | 173.12 | 1,549,030 | +3.65(+2.16%) |
Jul 21, 2020 | 170.25 | 171.43 | 168.62 | 169.46 | 1,222,904 | -0.05(-0.03%) |
Jul 20, 2020 | 166.61 | 170.39 | 165.34 | 169.51 | 1,702,367 | +2.16(+1.29%) |
Jul 17, 2020 | 163.50 | 167.79 | 162.48 | 167.35 | 1,983,880 | +5.19(+3.20%) |
Jul 16, 2020 | 163.28 | 163.94 | 161.05 | 162.16 | 1,280,035 | -2.60(-1.58%) |
Jul 15, 2020 | 161.87 | 167.31 | 161.31 | 164.76 | 2,714,524 | +6.01(+3.78%) |
Jul 14, 2020 | 156.39 | 158.86 | 154.16 | 158.75 | 1,988,144 | +2.22(+1.42%) |
Jul 13, 2020 | 161.59 | 162.00 | 156.19 | 156.53 | 2,210,552 | -3.67(-2.29%) |
Jul 10, 2020 | 158.59 | 160.60 | 157.82 | 160.20 | 1,702,669 | +0.37(+0.23%) |
Jul 09, 2020 | 163.89 | 164.91 | 156.96 | 159.83 | 2,039,108 | -4.15(-2.53%) |
Jul 08, 2020 | 163.77 | 165.59 | 162.12 | 163.98 | 1,463,564 | +0.84(+0.51%) |
Jul 07, 2020 | 165.81 | 169.81 | 162.81 | 163.14 | 1,772,913 | -3.42(-2.05%) |
Jul 06, 2020 | 169.68 | 170.35 | 165.37 | 166.56 | 1,795,401 | -0.38(-0.23%) |
Jul 02, 2020 | 169.01 | 170.74 | 166.71 | 166.94 | 1,557,647 | -0.03(-0.02%) |
Jul 01, 2020 | 165.52 | 169.10 | 165.25 | 166.97 | 2,059,768 | +1.82(+1.10%) |
Jun 30, 2020 | 161.50 | 166.18 | 160.95 | 165.15 | 2,217,768 | +2.97(+1.83%) |
Jun 29, 2020 | 159.54 | 162.43 | 157.64 | 162.18 | 2,320,693 | +3.55(+2.24%) |
Jun 26, 2020 | 162.59 | 163.65 | 158.36 | 158.63 | 13,790,513 | -4.52(-2.77%) |
Jun 25, 2020 | 162.19 | 163.38 | 160.10 | 163.14 | 2,094,947 | +0.63(+0.39%) |
Jun 24, 2020 | 171.09 | 171.40 | 162.40 | 162.51 | 2,402,350 | -10.03(-5.81%) |
Jun 23, 2020 | 174.45 | 174.73 | 171.60 | 172.54 | 1,538,895 | -0.07(-0.04%) |
Jun 22, 2020 | 171.56 | 173.14 | 170.46 | 172.61 | 1,833,858 | +1.17(+0.68%) |
Jun 19, 2020 | 178.88 | 179.40 | 171.36 | 171.44 | 2,248,246 | -4.25(-2.42%) |
Jun 18, 2020 | 175.19 | 176.68 | 173.85 | 175.69 | 1,471,936 | -0.52(-0.29%) |
Jun 17, 2020 | 182.17 | 182.17 | 175.75 | 176.20 | 2,071,290 | -4.83(-2.67%) |
Jun 16, 2020 | 180.99 | 182.64 | 176.61 | 181.03 | 2,042,952 | +5.75(+3.28%) |
Jun 15, 2020 | 169.62 | 175.98 | 168.15 | 175.28 | 1,920,182 | +1.40(+0.81%) |
Jun 12, 2020 | 176.85 | 177.34 | 169.22 | 173.87 | 1,506,808 | +3.08(+1.80%) |
Jun 11, 2020 | 178.18 | 178.71 | 169.30 | 170.80 | 2,537,128 | -13.05(-7.10%) |
Jun 10, 2020 | 180.96 | 186.09 | 179.22 | 183.85 | 1,819,676 | +3.47(+1.92%) |
Jun 09, 2020 | 183.04 | 183.53 | 180.07 | 180.38 | 1,667,381 | -4.21(-2.28%) |
Jun 08, 2020 | 182.87 | 185.56 | 182.57 | 184.59 | 1,265,175 | +0.37(+0.20%) |
Jun 05, 2020 | 182.61 | 185.48 | 180.21 | 184.22 | 2,132,128 | +5.73(+3.21%) |
Jun 04, 2020 | 182.29 | 183.10 | 176.23 | 178.49 | 1,830,587 | -5.45(-2.96%) |
Jun 03, 2020 | 177.48 | 184.17 | 176.19 | 183.94 | 2,230,808 | +7.52(+4.26%) |
Jun 02, 2020 | 178.48 | 178.85 | 175.66 | 176.42 | 1,592,693 | -0.29(-0.17%) |