Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 186.10 | 186.92 | 184.40 | 185.53 | 3,363,731 | -1.44(-0.77%) |
Aug 28, 2020 | 190.73 | 190.83 | 186.41 | 186.97 | 4,107,611 | -2.20(-1.16%) |
Aug 27, 2020 | 186.04 | 191.73 | 185.80 | 189.16 | 4,101,139 | +2.84(+1.52%) |
Aug 26, 2020 | 185.33 | 186.58 | 184.55 | 186.33 | 2,846,371 | +0.90(+0.49%) |
Aug 25, 2020 | 189.02 | 189.47 | 184.68 | 185.43 | 2,919,373 | -1.21(-0.65%) |
Aug 24, 2020 | 182.83 | 186.72 | 181.22 | 186.63 | 3,440,066 | +4.42(+2.43%) |
Aug 21, 2020 | 180.13 | 183.04 | 179.87 | 182.21 | 1,978,705 | +0.52(+0.29%) |
Aug 20, 2020 | 180.71 | 182.98 | 180.33 | 181.69 | 1,959,667 | -1.05(-0.58%) |
Aug 19, 2020 | 182.19 | 185.52 | 181.62 | 182.75 | 2,730,374 | +1.54(+0.85%) |
Aug 18, 2020 | 183.13 | 183.25 | 181.02 | 181.21 | 3,407,706 | -1.58(-0.87%) |
Aug 17, 2020 | 186.33 | 187.09 | 182.30 | 182.79 | 4,356,662 | -4.41(-2.36%) |
Aug 14, 2020 | 186.74 | 188.56 | 185.98 | 187.20 | 2,541,288 | -0.38(-0.20%) |
Aug 13, 2020 | 189.40 | 191.01 | 186.95 | 187.58 | 2,465,806 | -3.37(-1.76%) |
Aug 12, 2020 | 193.26 | 194.38 | 188.37 | 190.94 | 2,710,084 | +0.96(+0.51%) |
Aug 11, 2020 | 191.48 | 195.28 | 189.50 | 189.98 | 4,490,728 | +1.51(+0.80%) |
Aug 10, 2020 | 188.66 | 189.60 | 187.26 | 188.47 | 2,702,598 | +1.00(+0.53%) |
Aug 07, 2020 | 183.16 | 187.95 | 182.23 | 187.47 | 3,416,047 | +3.62(+1.97%) |
Aug 06, 2020 | 184.53 | 185.69 | 183.47 | 183.85 | 2,090,928 | -0.24(-0.13%) |
Aug 05, 2020 | 182.88 | 184.35 | 182.74 | 184.09 | 2,579,423 | +2.59(+1.43%) |
Aug 04, 2020 | 179.44 | 181.57 | 178.66 | 181.50 | 2,160,073 | +2.02(+1.13%) |
Aug 03, 2020 | 178.67 | 179.92 | 176.90 | 179.48 | 2,550,058 | +1.29(+0.72%) |
Jul 31, 2020 | 179.88 | 179.88 | 176.88 | 178.19 | 2,667,381 | -1.41(-0.79%) |
Jul 30, 2020 | 179.58 | 180.02 | 176.70 | 179.60 | 3,396,479 | -2.74(-1.51%) |
Jul 29, 2020 | 181.56 | 183.53 | 179.69 | 182.35 | 2,926,706 | +0.86(+0.48%) |
Jul 28, 2020 | 181.75 | 183.27 | 181.01 | 181.49 | 2,377,013 | -1.26(-0.69%) |
Jul 27, 2020 | 180.12 | 183.79 | 179.66 | 182.75 | 2,889,450 | +1.40(+0.77%) |
Jul 24, 2020 | 182.73 | 184.46 | 181.22 | 181.35 | 3,545,583 | -1.40(-0.76%) |
Jul 23, 2020 | 184.62 | 185.45 | 181.87 | 182.75 | 4,540,585 | -2.68(-1.45%) |
Jul 22, 2020 | 189.48 | 189.93 | 184.84 | 185.43 | 5,528,151 | -5.42(-2.84%) |
Jul 21, 2020 | 191.05 | 192.46 | 189.38 | 190.85 | 3,770,624 | +0.28(+0.15%) |
Jul 20, 2020 | 189.69 | 191.87 | 189.25 | 190.57 | 2,518,919 | +0.27(+0.14%) |
Jul 17, 2020 | 193.44 | 193.68 | 190.15 | 190.30 | 4,019,402 | -2.94(-1.52%) |
Jul 16, 2020 | 192.19 | 198.44 | 192.18 | 193.23 | 6,403,693 | -2.01(-1.03%) |
Jul 15, 2020 | 201.96 | 202.75 | 193.25 | 195.24 | 13,897,960 | +2.60(+1.35%) |
Jul 14, 2020 | 190.31 | 192.90 | 186.34 | 192.64 | 5,767,216 | +4.62(+2.46%) |
Jul 13, 2020 | 188.13 | 191.71 | 186.33 | 188.02 | 4,936,275 | +2.99(+1.61%) |
Jul 10, 2020 | 177.21 | 185.72 | 177.17 | 185.03 | 4,904,603 | +7.86(+4.44%) |
Jul 09, 2020 | 181.93 | 182.28 | 175.53 | 177.17 | 3,508,876 | -4.88(-2.68%) |
Jul 08, 2020 | 179.61 | 182.95 | 179.15 | 182.05 | 3,098,999 | +2.60(+1.45%) |
Jul 07, 2020 | 184.98 | 185.17 | 179.30 | 179.45 | 3,168,981 | -7.20(-3.86%) |
Jul 06, 2020 | 181.23 | 187.04 | 181.04 | 186.65 | 3,961,579 | +8.97(+5.05%) |
Jul 02, 2020 | 182.28 | 182.73 | 177.44 | 177.69 | 2,998,776 | -0.15(-0.09%) |
Jul 01, 2020 | 179.02 | 179.79 | 175.99 | 177.84 | 2,910,725 | -0.04(-0.03%) |
Jun 30, 2020 | 174.48 | 178.60 | 174.28 | 177.88 | 3,445,949 | +3.73(+2.14%) |
Jun 29, 2020 | 172.27 | 174.54 | 169.82 | 174.15 | 4,144,803 | +3.85(+2.26%) |
Jun 26, 2020 | 179.13 | 180.25 | 169.68 | 170.30 | 10,587,980 | -16.12(-8.65%) |
Jun 25, 2020 | 178.10 | 186.68 | 177.88 | 186.42 | 3,841,363 | +8.17(+4.59%) |
Jun 24, 2020 | 182.13 | 182.38 | 177.67 | 178.25 | 3,061,304 | -6.08(-3.30%) |
Jun 23, 2020 | 185.88 | 186.79 | 183.30 | 184.33 | 2,723,358 | +1.22(+0.67%) |
Jun 22, 2020 | 180.92 | 184.15 | 180.03 | 183.10 | 2,005,987 | +1.61(+0.89%) |
Jun 19, 2020 | 186.37 | 186.71 | 180.90 | 181.49 | 5,512,957 | -1.99(-1.08%) |
Jun 18, 2020 | 183.62 | 186.56 | 182.43 | 183.48 | 2,277,426 | -2.12(-1.14%) |
Jun 17, 2020 | 189.03 | 189.74 | 184.92 | 185.60 | 1,994,832 | -3.06(-1.62%) |
Jun 16, 2020 | 193.51 | 193.51 | 183.38 | 188.66 | 3,446,155 | +2.95(+1.59%) |
Jun 15, 2020 | 176.18 | 186.32 | 175.66 | 185.71 | 3,852,523 | +4.08(+2.25%) |
Jun 12, 2020 | 180.59 | 182.67 | 176.62 | 181.63 | 3,755,885 | +6.89(+3.94%) |
Jun 11, 2020 | 184.26 | 186.24 | 174.64 | 174.74 | 5,467,724 | -17.45(-9.08%) |
Jun 10, 2020 | 195.68 | 197.89 | 191.55 | 192.20 | 3,432,551 | -4.12(-2.10%) |
Jun 09, 2020 | 194.19 | 198.05 | 193.67 | 196.32 | 2,751,754 | -2.44(-1.23%) |
Jun 08, 2020 | 198.05 | 200.06 | 196.44 | 198.76 | 3,620,830 | +2.60(+1.33%) |
Jun 05, 2020 | 199.83 | 200.71 | 195.92 | 196.16 | 5,263,217 | +2.79(+1.44%) |
Jun 04, 2020 | 187.94 | 193.52 | 187.19 | 193.37 | 3,912,356 | +3.83(+2.02%) |
Jun 03, 2020 | 187.67 | 190.76 | 185.81 | 189.54 | 3,854,387 | +5.79(+3.15%) |
Jun 02, 2020 | 183.42 | 185.88 | 181.22 | 183.75 | 4,585,422 | +3.79(+2.11%) |